{"as_of":"2026-09-08T13:50:02.413321+00:00","base":"BTC","window_minutes":1440,"series":{"MKD":[{"time":1788789000,"open":4207205.963138063,"high":4214047.078718992,"low":4203059.222678036,"close":4207205.963138063},{"time":1788789060,"open":4207205.963138063,"high":4213781.82743941,"low":4203623.987654657,"close":4207596.991431323},{"time":1788789120,"open":4207596.991431323,"high":4214948.93306957,"low":4203317.305705331,"close":4207553.3904448515},{"time":1788789180,"open":4207553.3904448515,"high":4217283.144329892,"low":4204850.043755342,"close":4209518.573987788},{"time":1788789240,"open":4209518.573987788,"high":4218662.450983718,"low":4207045.012854621,"close":4211754.575023395},{"time":1788789300,"open":4210918.05890871,"high":4217135.046512076,"low":4206223.717504903,"close":4210673.3659184035},{"time":1788789360,"open":4210673.3659184035,"high":4216445.530160409,"low":4205230.611207379,"close":4209659.228482878},{"time":1788789420,"open":4209659.228482878,"high":4215756.013808743,"low":4205595.901977824,"close":4209523.62460484},{"time":1788789480,"open":4209523.62460484,"high":4215756.013808743,"low":4205345.2089240225,"close":4209333.435583834},{"time":1788789540,"open":4209333.435583834,"high":4215013.457737718,"low":4204650.3092809655,"close":4208673.28691911},{"time":1788789600,"open":4209797.872745497,"high":4216988.599971279,"low":4204491.039238465,"close":4209309.285796228},{"time":1788789660,"open":4209309.285796228,"high":4217147.761647066,"low":4206195.4723212235,"close":4210214.653561587},{"time":1788789720,"open":4210214.653561587,"high":4217572.192782497,"low":4206593.095770035,"close":4210964.03449712},{"time":1788789780,"open":4210964.03449712,"high":4217572.192782497,"low":4207749.617964028,"close":4211400.405680076},{"time":1788789840,"open":4211400.405680076,"high":4216829.438295492,"low":4204556.386950554,"close":4209458.42919646},{"time":1788789900,"open":4208333.997414586,"high":4213687.528201495,"low":4200814.164136063,"close":4205832.992615737},{"time":1788789960,"open":4205832.992615737,"high":4211512.899675033,"low":4195319.83232473,"close":4201005.732039164},{"time":1788790020,"open":4201005.732039164,"high":4214229.249217582,"low":4193173.0908459537,"close":4198946.305855195},{"time":1788790080,"open":4198946.305855195,"high":4206155.887939114,"low":4192752.324200634,"close":4197279.6893769605},{"time":1788790140,"open":4197279.6893769605,"high":4204299.497733598,"low":4192276.052939719,"close":4196831.064913334},{"time":1788790200,"open":4197147.762725603,"high":4208253.003794323,"low":4193853.377888837,"close":4198804.365023195},{"time":1788790260,"open":4198804.365023195,"high":4208011.557368828,"low":4196005.746619971,"close":4200819.1225440875},{"time":1788790320,"open":4200819.1225440875,"high":4206314.158245713,"low":4195084.181346927,"close":4199691.408732444},{"time":1788790380,"open":4199691.408732444,"high":4204722.846567794,"low":4192772.015690796,"close":4197111.927155938},{"time":1788790440,"open":4197111.927155938,"high":4205359.371238962,"low":4193075.4676831174,"close":4198271.284354306},{"time":1788790500,"open":4204919.125433147,"high":4212765.668477134,"low":4201078.493768254,"close":4205070.012982404},{"time":1788790560,"open":4205070.012982404,"high":4213718.523003754,"low":4201426.120460625,"close":4206213.604771023},{"time":1788790620,"open":4206213.604771023,"high":4214143.544730131,"low":4200860.661843773,"close":4206814.26818511},{"time":1788790680,"open":4206814.26818511,"high":4211540.28665608,"low":4198450.979859828,"close":4201399.100355263},{"time":1788790740,"open":4201399.100355263,"high":4210212.093761155,"low":4199994.483900744,"close":4203659.429881726},{"time":1788790800,"open":4196379.985524946,"high":4202284.873627939,"low":4190408.583551531,"close":4193800.264017371},{"time":1788790860,"open":4193800.264017371,"high":4201277.195043994,"low":4188585.452786676,"close":4193726.4415524607},{"time":1788790920,"open":4193726.4415524607,"high":4201966.659338272,"low":4189494.533165929,"close":4194443.402176464},{"time":1788790980,"open":4194443.402176464,"high":4200958.980754327,"low":4189506.442974121,"close":4194238.799415499},{"time":1788791040,"open":4194238.799415499,"high":4201012.016469271,"low":4189339.1685199644,"close":4193527.288707425},{"time":1788791100,"open":4193186.172215235,"high":4201094.542349224,"low":4189336.8373570303,"close":4193980.8871821254},{"time":1788791160,"open":4193980.8871821254,"high":4201730.919159183,"low":4191193.2905168845,"close":4195152.678074647},{"time":1788791220,"open":4195152.678074647,"high":4200935.448146733,"low":4188599.0688184104,"close":4193258.5762175303},{"time":1788791280,"open":4193258.5762175303,"high":4200776.353944244,"low":4189705.583634584,"close":4193795.970228859},{"time":1788791340,"open":4193795.970228859,"high":4199397.537522664,"low":4187945.0232198723,"close":4192428.983360927},{"time":1788791400,"open":4193071.957980613,"high":4199617.264607024,"low":4187135.8115817816,"close":4191960.6392008467},{"time":1788791460,"open":4191960.6392008467,"high":4201367.569229866,"low":4187082.1031631115,"close":4192228.839218189},{"time":1788791520,"open":4192228.839218189,"high":4202163.162240249,"low":4188207.607570902,"close":4192981.2716978267},{"time":1788791580,"open":4192981.2716978267,"high":4198450.394858463,"low":4187112.1619355376,"close":4192435.673759835},{"time":1788791640,"open":4192435.673759835,"high":4201102.371559739,"low":4186778.371479899,"close":4191689.9436848154},{"time":1788791700,"open":4191047.122839984,"high":4200511.138662619,"low":4188342.5902018487,"close":4192621.2100273035},{"time":1788791760,"open":4192621.2100273035,"high":4199556.573460923,"low":4187768.1865143864,"close":4191863.4355539517},{"time":1788791820,"open":4191863.4355539517,"high":4201412.67246422,"low":4189147.634969627,"close":4191785.9595869966},{"time":1788791880,"open":4191785.9595869966,"high":4198973.228059886,"low":4188347.4473131644,"close":4191833.5454511936},{"time":1788791940,"open":4191833.5454511936,"high":4198177.757058473,"low":4187893.9493104233,"close":4190903.350151088},{"time":1788792000,"open":4191862.6204509847,"high":4199032.6053451495,"low":4187466.1991597204,"close":4191168.901276757},{"time":1788792060,"open":4191168.901276757,"high":4197016.950877057,"low":4186948.9943170766,"close":4191522.9393504313},{"time":1788792120,"open":4191522.9393504313,"high":4199085.648883783,"low":4184721.9820927344,"close":4189987.4174549915},{"time":1788792180,"open":4189987.4174549915,"high":4200358.693810999,"low":4187703.3561866507,"close":4191669.792815315},{"time":1788792240,"open":4191669.792815315,"high":4200783.042120072,"low":4188184.6766031254,"close":4192420.4727609977},{"time":1788792300,"open":4192108.8454294764,"high":4198932.644909765,"low":4187080.3146762107,"close":4190995.507849938},{"time":1788792360,"open":4190995.507849938,"high":4200682.951572752,"low":4188077.2909118095,"close":4192152.785267362},{"time":1788792420,"open":4192152.785267362,"high":4199197.842889005,"low":4187281.4268512623,"close":4191235.1155479033},{"time":1788792480,"open":4191235.1155479033,"high":4199781.278443335,"low":4188392.6666324157,"close":4191834.2075139103},{"time":1788792540,"open":4191834.2075139103,"high":4200735.9911686,"low":4189331.155626458,"close":4193743.2092107143},{"time":1788792600,"open":4193582.4299706547,"high":4200574.943840078,"low":4190588.9775788914,"close":4194021.6305253515},{"time":1788792660,"open":4194021.6305253515,"high":4201688.732650944,"low":4190824.4895326416,"close":4194150.58328849},{"time":1788792720,"open":4194150.58328849,"high":4206303.000581678,"low":4191136.958386846,"close":4197761.1971131265},{"time":1788792780,"open":4197761.1971131265,"high":4207894.127454344,"low":4196321.444760056,"close":4200079.212950667},{"time":1788792840,"open":4200079.212950667,"high":4210652.0807003,"low":4198953.336334717,"close":4203048.477362663},{"time":1788792900,"open":4203053.467212734,"high":4209012.9131903155,"low":4197636.630096094,"close":4201744.993898602},{"time":1788792960,"open":4201744.993898602,"high":4208323.424060267,"low":4198485.812432508,"close":4200592.585700069},{"time":1788793020,"open":4200592.585700069,"high":4207899.123057161,"low":4197773.628444728,"close":4200700.718593933},{"time":1788793080,"open":4200700.718593933,"high":4206785.332924007,"low":4196930.252566876,"close":4200081.219826014},{"time":1788793140,"open":4200081.219826014,"high":4205936.730917794,"low":4196542.439257279,"close":4199558.49747033},{"time":1788793200,"open":4205881.815988522,"high":4212907.063024084,"low":4201780.512676738,"close":4205008.931775714},{"time":1788793260,"open":4205008.931775714,"high":4212110.30075377,"low":4200568.3412451865,"close":4203837.566913946},{"time":1788793320,"open":4203837.566913946,"high":4212482.123146583,"low":4200557.704015335,"close":4204107.375360622},{"time":1788793380,"open":4204107.375360622,"high":4210144.953820331,"low":4199363.834058294,"close":4203036.123712432},{"time":1788793440,"open":4203036.123712432,"high":4209188.839095955,"low":4198864.334818285,"close":4202263.5624846},{"time":1788793500,"open":4195477.524399302,"high":4201649.173798092,"low":4190838.8713691933,"close":4194384.980630214},{"time":1788793560,"open":4194384.980630214,"high":4199262.746949073,"low":4187795.450522859,"close":4192006.0080721723},{"time":1788793620,"open":4192006.0080721723,"high":4200217.31768868,"low":4188550.173167725,"close":4193045.17279208},{"time":1788793680,"open":4193045.17279208,"high":4198785.461579269,"low":4189312.354050959,"close":4192228.043738101},{"time":1788793740,"open":4192228.043738101,"high":4200853.698181752,"low":4190422.4568727906,"close":4193599.4304773128},{"time":1788793800,"open":4195319.472813811,"high":4203213.357431296,"low":4192221.1409174455,"close":4195570.797188817},{"time":1788793860,"open":4195570.797188817,"high":4202205.341706771,"low":4191638.9941193517,"close":4194973.829960867},{"time":1788793920,"open":4194973.829960867,"high":4200507.631012836,"low":4190941.173956401,"close":4193964.30350399},{"time":1788793980,"open":4193964.30350399,"high":4200985.112145505,"low":4191500.686478041,"close":4194658.069427404},{"time":1788794040,"open":4194658.069427404,"high":4200825.951767948,"low":4190209.974415701,"close":4193696.4832882714},{"time":1788794100,"open":4193233.86915521,"high":4200415.598777276,"low":4188149.686219788,"close":4192334.6578359446},{"time":1788794160,"open":4192334.6578359446,"high":4198558.932540541,"low":4188272.964280202,"close":4191582.4914709777},{"time":1788794220,"open":4191582.4914709777,"high":4198665.027754068,"low":4187053.040143249,"close":4190833.751458664},{"time":1788794280,"open":4190833.751458664,"high":4201261.893796013,"low":4172298.829727314,"close":4187254.568953238},{"time":1788794340,"open":4187254.568953238,"high":4205773.407060428,"low":4187254.568953238,"close":4194921.991016452},{"time":1788794400,"open":4194941.424260227,"high":4206959.943329307,"low":4190919.370303238,"close":4196238.397115504},{"time":1788794460,"open":4196238.397115504,"high":4204307.550703792,"low":4190791.27950045,"close":4195668.361970601},{"time":1788794520,"open":4195668.361970601,"high":4202132.58875087,"low":4191081.371540635,"close":4194752.511103372},{"time":1788794580,"open":4194752.511103372,"high":4201867.349488318,"low":4191741.351027961,"close":4194696.980593459},{"time":1788794640,"open":4194696.980593459,"high":4203193.545801075,"low":4192218.7817775575,"close":4195767.36778831},{"time":1788794700,"open":4196235.478680465,"high":4203980.807838198,"low":4192195.86321904,"close":4195838.910095655},{"time":1788794760,"open":4195838.910095655,"high":4203768.592754511,"low":4191753.6587485606,"close":4195700.887512434},{"time":1788794820,"open":4195700.887512434,"high":4201275.06552119,"low":4191565.3314399286,"close":4195232.856689722},{"time":1788794880,"open":4195232.856689722,"high":4202070.872085015,"low":4190618.9518488217,"close":4194524.61127769},{"time":1788794940,"open":4194524.61127769,"high":4200107.882560912,"low":4189539.121761943,"close":4192574.7395441113},{"time":1788795000,"open":4193061.654740275,"high":4200383.432907739,"low":4186920.503111285,"close":4191374.36944447},{"time":1788795060,"open":4191374.36944447,"high":4198101.855812189,"low":4183249.1439934177,"close":4188107.0924251783},{"time":1788795120,"open":4188107.0924251783,"high":4196085.578378912,"low":4183420.256255832,"close":4186443.7918146905},{"time":1788795180,"open":4186443.7918146905,"high":4194016.2410131805,"low":4180784.1389966616,"close":4186501.678165224},{"time":1788795240,"open":4186501.678165224,"high":4192955.0423640874,"low":4177918.211799903,"close":4183349.6283814968},{"time":1788795300,"open":4182139.6667350596,"high":4193651.907605785,"low":4178631.1660130294,"close":4183370.591849739},{"time":1788795360,"open":4183370.591849739,"high":4193227.550919502,"low":4178086.6136145964,"close":4182768.048827405},{"time":1788795420,"open":4182768.048827405,"high":4189832.6974292384,"low":4175502.2658540267,"close":4181529.900668868},{"time":1788795480,"open":4181529.900668868,"high":4188877.8948851014,"low":4174358.352661166,"close":4180158.6412604772},{"time":1788795540,"open":4180158.6412604772,"high":4189355.29615717,"low":4175207.8927804967,"close":4178993.3344076187},{"time":1788795600,"open":4183265.5135768615,"high":4192469.8944554916,"low":4177037.7380008963,"close":4182508.0595840514},{"time":1788795660,"open":4182508.0595840514,"high":4194103.630095841,"low":4175401.519762576,"close":4180671.2726867674},{"time":1788795720,"open":4180671.2726867674,"high":4194107.3587034685,"low":4174874.420785382,"close":4179947.444280439},{"time":1788795780,"open":4179947.444280439,"high":4193319.4754665773,"low":4178386.045313341,"close":4182236.6575683295},{"time":1788795840,"open":4182236.6575683295,"high":4192788.487334649,"low":4178868.447979846,"close":4181939.625966645},{"time":1788795900,"open":4178858.027318121,"high":4187311.208496683,"low":4173772.5875037196,"close":4177068.9794302783},{"time":1788795960,"open":4177068.9794302783,"high":4187205.089125483,"low":4173061.409893966,"close":4177100.3997243494},{"time":1788796020,"open":4177100.3997243494,"high":4189062.1781214834,"low":4174744.1176732904,"close":4178654.9699837686},{"time":1788796080,"open":4178654.9699837686,"high":4190600.909003884,"low":4177197.4246613607,"close":4181702.8904766664},{"time":1788796140,"open":4181702.8904766664,"high":4190919.267117484,"low":4179706.401437995,"close":4182663.415506076},{"time":1788796200,"open":4180763.999735384,"high":4190023.778446009,"low":4177649.02741471,"close":4181098.487299466},{"time":1788796260,"open":4181098.487299466,"high":4189440.386952377,"low":4176833.2407325204,"close":4180660.4675377393},{"time":1788796320,"open":4180660.4675377393,"high":4189440.386952377,"low":4177452.895549209,"close":4180500.082609777},{"time":1788796380,"open":4180500.082609777,"high":4187478.07011016,"low":4177520.7895430704,"close":4180679.709846732},{"time":1788796440,"open":4180679.709846732,"high":4186894.678616528,"low":4177454.042961756,"close":4180028.421454223},{"time":1788796500,"open":4181791.5148599795,"high":4190995.2183884922,"low":4176982.9638997954,"close":4181913.64986854},{"time":1788796560,"open":4181913.64986854,"high":4187493.3930151663,"low":4175303.622800317,"close":4178911.335276016},{"time":1788796620,"open":4178911.335276016,"high":4188077.030577387,"low":4174893.4903036705,"close":4178530.4884579503},{"time":1788796680,"open":4178530.4884579503,"high":4191048.276348694,"low":4177465.6508147335,"close":4182685.259889041},{"time":1788796740,"open":4182685.259889041,"high":4190411.5808262713,"low":4178177.59599817,"close":4181112.23534436},{"time":1788796800,"open":4179995.3623336726,"high":4191944.413101489,"low":4177539.86922963,"close":4182250.000145641},{"time":1788796860,"open":4182250.000145641,"high":4191467.0190168875,"low":4180280.784775271,"close":4183167.6317356233},{"time":1788796920,"open":4183167.6317356233,"high":4192952.245057871,"low":4180544.4999702624,"close":4183860.973998377},{"time":1788796980,"open":4183860.973998377,"high":4193694.858078363,"low":4182411.60915121,"close":4185081.7184236823},{"time":1788797040,"open":4185081.7184236823,"high":4193164.420206583,"low":4179959.294635337,"close":4184082.592806605},{"time":1788797100,"open":4184242.791586515,"high":4192264.050346495,"low":4179129.7418383947,"close":4181496.9417326283},{"time":1788797160,"open":4181496.9417326283,"high":4191150.0881663724,"low":4180819.711400104,"close":4182979.8443057025},{"time":1788797220,"open":4182979.8443057025,"high":4190354.400894856,"low":4178957.5219260245,"close":4180677.684882454},{"time":1788797280,"open":4180677.684882454,"high":4191627.5005292823,"low":4180677.684882454,"close":4182382.683088465},{"time":1788797340,"open":4182382.683088465,"high":4192900.600163708,"low":4181579.520500672,"close":4184147.411190997},{"time":1788797400,"open":4185265.6316953953,"high":4193384.440036498,"low":4183455.6416282435,"close":4185001.088112364},{"time":1788797460,"open":4185001.088112364,"high":4192270.18014809,"low":4183926.4237302174,"close":4184827.376361899},{"time":1788797520,"open":4184827.376361899,"high":4192959.960079009,"low":4183936.5850828667,"close":4185491.2114813123},{"time":1788797580,"open":4185491.2114813123,"high":4193066.0800683815,"low":4184763.5868954435,"close":4186178.0758832037},{"time":1788797640,"open":4186178.0758832037,"high":4193066.0800683815,"low":4184957.81073264,"close":4186960.060413693},{"time":1788797700,"open":4185855.941588529,"high":4190899.43100949,"low":4182325.543712182,"close":4184043.3400999866},{"time":1788797760,"open":4184043.3400999866,"high":4189891.5569611494,"low":4179739.082534203,"close":4181861.3409257447},{"time":1788797820,"open":4181861.3409257447,"high":4190740.2930018576,"low":4180788.3283296726,"close":4182130.0689082625},{"time":1788797880,"open":4182130.0689082625,"high":4191164.6610222114,"low":4181361.512378486,"close":4184346.7242901856},{"time":1788797940,"open":4184346.7242901856,"high":4191217.707024756,"low":4182588.68811406,"close":4184004.694887142},{"time":1788798000,"open":4184636.7861876534,"high":4191585.6179367593,"low":4182996.1726852097,"close":4184193.7247637557},{"time":1788798060,"open":4184193.7247637557,"high":4190948.969740227,"low":4182097.8183657466,"close":4183518.045896285},{"time":1788798120,"open":4183518.045896285,"high":4190206.2135109394,"low":4180648.2934955447,"close":4182251.793768406},{"time":1788798180,"open":4182251.793768406,"high":4191638.671953137,"low":4181008.238691537,"close":4183148.71505467},{"time":1788798240,"open":4183148.71505467,"high":4189463.4572816514,"low":4180290.192953423,"close":4181859.1097723055},{"time":1788798300,"open":4181378.232640867,"high":4188398.1786449826,"low":4179292.759964573,"close":4180625.814076671},{"time":1788798360,"open":4180625.814076671,"high":4190201.807776436,"low":4179014.532849016,"close":4181010.3044639407},{"time":1788798420,"open":4181010.3044639407,"high":4188239.0348980892,"low":4178588.5334699517,"close":4179861.866221779},{"time":1788798480,"open":4179861.866221779,"high":4189936.5681982813,"low":4179002.954780099,"close":4181142.211094583},{"time":1788798540,"open":4181142.211094583,"high":4189087.8015481853,"low":4179233.423517317,"close":4180747.6550073507},{"time":1788798600,"open":4181126.391514302,"high":4190050.873528171,"low":4180329.930960878,"close":4181867.0854798406},{"time":1788798660,"open":4181867.0854798406,"high":4189944.768085622,"low":4180796.8401900735,"close":4182180.867258869},{"time":1788798720,"open":4182180.867258869,"high":4195250.040213059,"low":4182180.867258869,"close":4186270.7888066047},{"time":1788798780,"open":4186270.7888066047,"high":4193340.1422471814,"low":4184159.246663477,"close":4185721.7459514625},{"time":1788798840,"open":4185721.7459514625,"high":4195356.145655608,"low":4184094.858026451,"close":4186576.240089338},{"time":1788798900,"open":4186362.4014311126,"high":4197492.971920985,"low":4184935.800815447,"close":4187276.5579920397},{"time":1788798960,"open":4187276.5579920397,"high":4195407.108601696,"low":4186658.75793896,"close":4188313.51262368},{"time":1788799020,"open":4188313.51262368,"high":4199226.709428909,"low":4187717.820179679,"close":4190310.9890376404},{"time":1788799080,"open":4190310.9890376404,"high":4198377.909245084,"low":4189062.278239573,"close":4190603.604916751},{"time":1788799140,"open":4190603.604916751,"high":4199173.65941742,"low":4189940.140212611,"close":4191351.6904943353},{"time":1788799200,"open":4192305.8227629545,"high":4198060.150872894,"low":4190408.970810519,"close":4191692.8881425536},{"time":1788799260,"open":4191692.8881425536,"high":4199864.26186346,"low":4190446.1673777984,"close":4192095.393952692},{"time":1788799320,"open":4192095.393952692,"high":4199598.951423671,"low":4186987.1130871284,"close":4192380.79618892},{"time":1788799380,"open":4192380.79618892,"high":4199227.516807966,"low":4190600.4876998425,"close":4192320.535461513},{"time":1788799440,"open":4192320.535461513,"high":4197741.778345146,"low":4189947.2522325967,"close":4191631.018362028},{"time":1788799500,"open":4193101.2615369568,"high":4201018.90870563,"low":4191467.22912233,"close":4193200.5542977983},{"time":1788799560,"open":4193200.5542977983,"high":4199532.649109909,"low":4191138.770152782,"close":4192649.536882809},{"time":1788799620,"open":4192649.536882809,"high":4198311.793013425,"low":4190634.598972424,"close":4191738.6656991537},{"time":1788799680,"open":4191738.6656991537,"high":4198471.035112966,"low":4190133.1995447124,"close":4191504.437965737},{"time":1788799740,"open":4191504.437965737,"high":4197303.259716327,"low":4191008.063877011,"close":4191777.630882111},{"time":1788799800,"open":4189349.141898551,"high":4196993.567393178,"low":4187938.923112344,"close":4189107.6840935037},{"time":1788799860,"open":4189107.6840935037,"high":4196940.517445414,"low":4187792.5826473436,"close":4189075.0324348845},{"time":1788799920,"open":4189075.0324348845,"high":4197205.767184233,"low":4189075.0324348845,"close":4190601.6564143635},{"time":1788799980,"open":4190601.6564143635,"high":4197577.116818581,"low":4189410.921946049,"close":4190776.4753461764},{"time":1788800040,"open":4190776.4753461764,"high":4198107.61629622,"low":4189249.029384199,"close":4190235.5277483393},{"time":1788800100,"open":4189778.1498695463,"high":4196906.760952632,"low":4188526.6018355526,"close":4189909.809531274},{"time":1788800160,"open":4189909.809531274,"high":4196217.186909175,"low":4188355.3585860967,"close":4189495.74069224},{"time":1788800220,"open":4189495.74069224,"high":4197118.937581388,"low":4188183.850507794,"close":4190068.9305437435},{"time":1788800280,"open":4190068.9305437435,"high":4197755.467467656,"low":4187505.4382728236,"close":4189545.6646850873},{"time":1788800340,"open":4189545.6646850873,"high":4197543.290838901,"low":4187923.2416095342,"close":4190125.044666263},{"time":1788800400,"open":4190227.104165586,"high":4197857.712822324,"low":4189817.0173516413,"close":4190777.284746326},{"time":1788800460,"open":4190777.284746326,"high":4197274.212881196,"low":4189014.9768784572,"close":4190721.528945852},{"time":1788800520,"open":4190721.528945852,"high":4197115.076533616,"low":4189207.2779252953,"close":4190521.1790825063},{"time":1788800580,"open":4190521.1790825063,"high":4198600.349111033,"low":4189602.9468571604,"close":4190717.9671254177},{"time":1788800640,"open":4190717.9671254177,"high":4197062.031084422,"low":4189786.6026521684,"close":4190853.718980348},{"time":1788800700,"open":4190220.7693621623,"high":4199663.427515729,"low":4189296.2511733067,"close":4191369.668886557},{"time":1788800760,"open":4191369.668886557,"high":4199769.502391082,"low":4189463.6581436773,"close":4192048.957715011},{"time":1788800820,"open":4192048.957715011,"high":4200140.764454816,"low":4190897.173874347,"close":4192997.070574463},{"time":1788800880,"open":4192997.070574463,"high":4201307.588083692,"low":4191804.234291997,"close":4192912.0583925634},{"time":1788800940,"open":4192912.0583925634,"high":4200724.176269254,"low":4192060.414027706,"close":4193763.555837348},{"time":1788801000,"open":4194879.626086726,"high":4202903.129968447,"low":4193445.8026328916,"close":4195078.116792904},{"time":1788801060,"open":4195078.116792904,"high":4206470.553159172,"low":4194694.272848438,"close":4195728.309383925},{"time":1788801120,"open":4195728.309383925,"high":4202850.07841612,"low":4194671.120593932,"close":4196050.334551373},{"time":1788801180,"open":4196050.334551373,"high":4203911.109462652,"low":4194671.120593932,"close":4196533.1911640335},{"time":1788801240,"open":4196533.1911640335,"high":4206245.377765021,"low":4196533.1911640335,"close":4198053.964065927},{"time":1788801300,"open":4198863.437366971,"high":4204987.021053721,"low":4196110.742941807,"close":4197924.1599467965},{"time":1788801360,"open":4197924.1599467965,"high":4205358.453526211,"low":4196671.437087049,"close":4198094.136147918},{"time":1788801420,"open":4198094.136147918,"high":4205093.144617289,"low":4197229.04381421,"close":4198551.988851983},{"time":1788801480,"open":4198551.988851983,"high":4205358.453526211,"low":4197679.027875037,"close":4198660.313919666},{"time":1788801540,"open":4198660.313919666,"high":4204827.835708369,"low":4197124.58129082,"close":4198184.738061113},{"time":1788801600,"open":4198023.575084732,"high":4205462.313884059,"low":4197669.219905252,"close":4198881.485546496},{"time":1788801660,"open":4198881.485546496,"high":4206311.269801017,"low":4195396.00968862,"close":4197910.753094934},{"time":1788801720,"open":4197910.753094934,"high":4204984.77618077,"low":4195719.2861681655,"close":4197434.2011585655},{"time":1788801780,"open":4197434.2011585655,"high":4204507.2384774815,"low":4196037.939521556,"close":4197760.704810331},{"time":1788801840,"open":4197760.704810331,"high":4203233.804602046,"low":4195058.639579726,"close":4196453.759663755},{"time":1788801900,"open":4195654.729493549,"high":4203388.377024731,"low":4193865.2437107353,"close":4195475.665696568},{"time":1788801960,"open":4195475.665696568,"high":4202327.384186459,"low":4194265.593071679,"close":4195372.433025605},{"time":1788802020,"open":4195372.433025605,"high":4202486.5331122,"low":4194235.2801783443,"close":4195817.333750971},{"time":1788802080,"open":4195817.333750971,"high":4204396.32022109,"low":4194556.188394597,"close":4196950.6901283115},{"time":1788802140,"open":4196950.6901283115,"high":4204555.46914683,"low":4195273.118744272,"close":4197038.628425132},{"time":1788802200,"open":4196560.761800574,"high":4202273.264208775,"low":4194948.000414822,"close":4196101.269233199},{"time":1788802260,"open":4196101.269233199,"high":4201636.740987356,"low":4194952.196576541,"close":4196073.649181901},{"time":1788802320,"open":4196073.649181901,"high":4202008.046199851,"low":4194325.044210548,"close":4195723.975525224},{"time":1788802380,"open":4195723.975525224,"high":4202326.30781056,"low":4194029.1234752066,"close":4195662.920667148},{"time":1788802440,"open":4195662.920667148,"high":4200894.130562367,"low":4192946.922821498,"close":4194445.092490902},{"time":1788802500,"open":4195565.8976845145,"high":4201539.139034057,"low":4194488.246850435,"close":4195367.751043214},{"time":1788802560,"open":4195367.751043214,"high":4203714.507836153,"low":4193374.719478977,"close":4195461.886461401},{"time":1788802620,"open":4195461.886461401,"high":4203396.1611821875,"low":4195461.886461401,"close":4196883.456510004},{"time":1788802680,"open":4196883.456510004,"high":4205200.125554658,"low":4195885.143431443,"close":4197452.974783998},{"time":1788802740,"open":4197452.974783998,"high":4205306.241105979,"low":4196172.820988447,"close":4198112.022589073},{"time":1788802800,"open":4197317.017647315,"high":4204987.303332576,"low":4195408.0190271605,"close":4197102.93354419},{"time":1788802860,"open":4197102.93354419,"high":4205305.589700593,"low":4196472.753644366,"close":4197675.533138858},{"time":1788802920,"open":4197675.533138858,"high":4205889.114708625,"low":4196438.281158473,"close":4198536.573604487},{"time":1788802980,"open":4198536.573604487,"high":4205411.685156599,"low":4196614.869125358,"close":4198430.050881319},{"time":1788803040,"open":4198430.050881319,"high":4204456.8260525465,"low":4196948.597852845,"close":4197554.45658817},{"time":1788803100,"open":4198354.2609248925,"high":4206212.986613979,"low":4197601.316635669,"close":4198996.001720469},{"time":1788803160,"open":4198996.001720469,"high":4205894.639599502,"low":4198011.408823392,"close":4199446.777612181},{"time":1788803220,"open":4199446.777612181,"high":4206796.622807187,"low":4198086.079805164,"close":4199476.322806847},{"time":1788803280,"open":4199476.322806847,"high":4205151.829899056,"low":4197479.049409284,"close":4198880.835463074},{"time":1788803340,"open":4198880.835463074,"high":4206637.449299948,"low":4197456.884204289,"close":4198806.913781206},{"time":1788803400,"open":4198801.918908761,"high":4207958.8894280745,"low":4198801.918908761,"close":4200668.378983327},{"time":1788803460,"open":4200668.378983327,"high":4209285.333743798,"low":4199134.7279842775,"close":4201437.780127937},{"time":1788803520,"open":4201437.780127937,"high":4208966.987108024,"low":4199697.79422975,"close":4201716.285293534},{"time":1788803580,"open":4201716.285293534,"high":4207905.8316554455,"low":4199699.227856558,"close":4200751.312901183},{"time":1788803640,"open":4200751.312901183,"high":4208277.236063848,"low":4198872.683040157,"close":4201207.812740099},{"time":1788803700,"open":4200563.879215972,"high":4206040.729776505,"low":4197806.017207403,"close":4198969.661099912},{"time":1788803760,"open":4198969.661099912,"high":4206252.928337635,"low":4198633.544293992,"close":4199634.575739104},{"time":1788803820,"open":4199634.575739104,"high":4205722.431934812,"low":4198290.54698349,"close":4199061.089062504},{"time":1788803880,"open":4199061.089062504,"high":4207207.821862714,"low":4197781.568800628,"close":4198861.5793589065},{"time":1788803940,"open":4198861.5793589065,"high":4206571.226179328,"low":4198861.5793589065,"close":4199703.420059611},{"time":1788804000,"open":4200825.287431164,"high":4209817.480606512,"low":4199948.341875441,"close":4202299.787124642},{"time":1788804060,"open":4202299.787124642,"high":4208543.949131948,"low":4200745.99989284,"close":4201925.603328084},{"time":1788804120,"open":4201925.603328084,"high":4207429.609091705,"low":4199143.654870802,"close":4201076.926943043},{"time":1788804180,"open":4201076.926943043,"high":4206633.651920102,"low":4198906.857291673,"close":4200130.706688743},{"time":1788804240,"open":4200130.706688743,"high":4206792.843354423,"low":4144062.0900383694,"close":4198517.505192959},{"time":1788804300,"open":4197240.4042782895,"high":4205460.177585009,"low":4197240.4042782895,"close":4198786.013831254},{"time":1788804360,"open":4198786.013831254,"high":4206839.417019109,"low":4197144.95303481,"close":4199225.097832381},{"time":1788804420,"open":4199225.097832381,"high":4208430.84713538,"low":4197910.1201441595,"close":4199717.415593678},{"time":1788804480,"open":4199717.415593678,"high":4206202.844972601,"low":4196423.5847930815,"close":4198599.09657309},{"time":1788804540,"open":4198599.09657309,"high":4206361.987984229,"low":4196692.30719051,"close":4198251.28945283},{"time":1788804600,"open":4198407.260798468,"high":4206518.260654508,"low":4197298.208752113,"close":4199158.408346432},{"time":1788804660,"open":4199158.408346432,"high":4206836.558502566,"low":4197788.730715775,"close":4199636.616762072},{"time":1788804720,"open":4199636.616762072,"high":4207367.054915996,"low":4199184.725621323,"close":4200802.493019801},{"time":1788804780,"open":4200802.493019801,"high":4207367.054915996,"low":4197213.553169767,"close":4199732.979482854},{"time":1788804840,"open":4199732.979482854,"high":4205669.466393019,"low":4197813.6882499615,"close":4199326.77795398},{"time":1788804900,"open":4199170.761704203,"high":4206202.834210646,"low":4198262.533390883,"close":4198743.319229592},{"time":1788804960,"open":4198743.319229592,"high":4206043.691199427,"low":4198363.0208490165,"close":4199583.109778},{"time":1788805020,"open":4199583.109778,"high":4205937.595858613,"low":4197550.775159025,"close":4199531.477613261},{"time":1788805080,"open":4199531.477613261,"high":4205672.35750658,"low":4197689.461720227,"close":4199272.614556479},{"time":1788805140,"open":4199272.614556479,"high":4207210.739948371,"low":4197736.013915908,"close":4200081.059460101},{"time":1788805200,"open":4200720.151129529,"high":4206895.913122244,"low":4199366.075501685,"close":4201088.996175337},{"time":1788805260,"open":4201088.996175337,"high":4206895.913122244,"low":4199454.682357805,"close":4200535.169826378},{"time":1788805320,"open":4200535.169826378,"high":4206895.913122244,"low":4197846.723609255,"close":4200095.411651668},{"time":1788805380,"open":4200095.411651668,"high":4204985.906401863,"low":4196046.3136115465,"close":4198803.868920287},{"time":1788805440,"open":4198803.868920287,"high":4204137.014526139,"low":4196422.040269842,"close":4198325.061704152},{"time":1788805500,"open":4198164.144927244,"high":4206257.184456828,"low":4196817.271954946,"close":4198786.060404259},{"time":1788805560,"open":4198786.060404259,"high":4205408.325118113,"low":4197103.70124028,"close":4198507.697993104},{"time":1788805620,"open":4198507.697993104,"high":4204771.6806140775,"low":4195845.799294075,"close":4197848.97045947},{"time":1788805680,"open":4197848.97045947,"high":4203869.767566693,"low":4196099.2243009,"close":4197700.508059186},{"time":1788805740,"open":4197700.508059186,"high":4203922.821275363,"low":4196394.679041315,"close":4197774.446222375},{"time":1788805800,"open":4197228.366969754,"high":4203482.035808202,"low":4195173.020006689,"close":4197383.800345129},{"time":1788805860,"open":4197383.800345129,"high":4202951.567737909,"low":4195358.741788047,"close":4196662.121742647},{"time":1788805920,"open":4196662.121742647,"high":4202951.567737909,"low":4194295.598290121,"close":4196022.183143754},{"time":1788805980,"open":4196022.183143754,"high":4201572.350755147,"low":4193790.743179852,"close":4195554.6967234835},{"time":1788806040,"open":4195554.6967234835,"high":4202527.193281674,"low":4193249.603754509,"close":4193989.288147261},{"time":1788806100,"open":4194700.64232436,"high":4204831.669729957,"low":4194700.64232436,"close":4196820.440357086},{"time":1788806160,"open":4196820.440357086,"high":4204990.8371432945,"low":4195865.029672444,"close":4197535.109510296},{"time":1788806220,"open":4197535.109510296,"high":4203558.330423262,"low":4195101.705598294,"close":4196720.7162742065},{"time":1788806280,"open":4196720.7162742065,"high":4202444.158529904,"low":4194796.300175359,"close":4196205.014056115},{"time":1788806340,"open":4196205.014056115,"high":4202709.437552132,"low":4194503.960756508,"close":4196346.260935709},{"time":1788806400,"open":4195707.602948258,"high":4201804.572480095,"low":4194406.796566286,"close":4195895.713419881},{"time":1788806460,"open":4195895.713419881,"high":4201910.667939454,"low":4194315.3063758565,"close":4196135.878024924},{"time":1788806520,"open":4196135.878024924,"high":4204881.340801525,"low":4194751.644781155,"close":4196887.823142503},{"time":1788806580,"open":4196887.823142503,"high":4204191.720315687,"low":4194823.10602755,"close":4197135.993822315},{"time":1788806640,"open":4197135.993822315,"high":4205040.483990565,"low":4195462.704061858,"close":4197753.673545203},{"time":1788806700,"open":4198553.339069453,"high":4205045.670112991,"low":4197272.047657523,"close":4199164.753931055},{"time":1788806760,"open":4199164.753931055,"high":4204833.438772232,"low":4197003.593423369,"close":4198887.104715907},{"time":1788806820,"open":4198887.104715907,"high":4205098.72794818,"low":4196639.444071905,"close":4198947.356853939},{"time":1788806880,"open":4198947.356853939,"high":4206425.173827919,"low":4196733.5993112065,"close":4199176.124446035},{"time":1788806940,"open":4199176.124446035,"high":4209025.007752207,"low":4197380.783835038,"close":4200943.406657571},{"time":1788807000,"open":4201426.455703909,"high":4209455.922132223,"low":4200492.547836712,"close":4202615.7639261},{"time":1788807060,"open":4202615.7639261,"high":4209243.666387863,"low":4199699.926719667,"close":4201445.87692944},{"time":1788807120,"open":4201445.87692944,"high":4212802.076048408,"low":4201126.959743468,"close":4202940.777058316},{"time":1788807180,"open":4202940.777058316,"high":4209668.177876582,"low":4200693.721899509,"close":4203034.695483276},{"time":1788807240,"open":4203034.695483276,"high":4208925.282771325,"low":4201774.088052262,"close":4203003.931333253},{"time":1788807300,"open":4202843.035569435,"high":4208764.160331449,"low":4201414.27368121,"close":4203311.553770329},{"time":1788807360,"open":4203311.553770329,"high":4208392.726998255,"low":4198598.998736064,"close":4202425.280859215},{"time":1788807420,"open":4202425.280859215,"high":4207172.303189187,"low":4198139.92056654,"close":4200050.946043496},{"time":1788807480,"open":4200050.946043496,"high":4208764.160331449,"low":4199228.305086218,"close":4201918.855018927},{"time":1788807540,"open":4201918.855018927,"high":4207809.046046092,"low":4199672.012003847,"close":4201207.968163999},{"time":1788807600,"open":4202007.982494208,"high":4208557.245376415,"low":4200562.671477457,"close":4202594.189644896},{"time":1788807660,"open":4202594.189644896,"high":4207495.805195485,"low":4199967.5137365535,"close":4202147.185926422},{"time":1788807720,"open":4202147.185926422,"high":4208185.74131309,"low":4199779.244952383,"close":4201348.645053163},{"time":1788807780,"open":4201348.645053163,"high":4206965.085105021,"low":4195458.542823655,"close":4200114.697808232},{"time":1788807840,"open":4200114.697808232,"high":4208610.317385461,"low":4199082.633141806,"close":4201027.791519638},{"time":1788807900,"open":4199588.832333895,"high":4206797.384177474,"low":4198339.621240671,"close":4200130.1685122475},{"time":1788807960,"open":4200130.1685122475,"high":4206585.168855356,"low":4198739.947277209,"close":4200301.642819864},{"time":1788808020,"open":4200301.642819864,"high":4206107.684380591,"low":4198290.482930649,"close":4200280.642473819},{"time":1788808080,"open":4200280.642473819,"high":4206054.630550061,"low":4197950.743561816,"close":4199521.3159763105},{"time":1788808140,"open":4199521.3159763105,"high":4205789.361397414,"low":4197064.205616503,"close":4198992.062102708},{"time":1788808200,"open":4198997.053176921,"high":4206431.007274237,"low":4197402.765152134,"close":4199379.6864573},{"time":1788808260,"open":4199379.6864573,"high":4204998.552147275,"low":4197719.875510633,"close":4199157.071619611},{"time":1788808320,"open":4199157.071619611,"high":4204892.444360092,"low":4198086.046889501,"close":4199152.532532368},{"time":1788808380,"open":4199152.532532368,"high":4205210.767721639,"low":4197803.2577945115,"close":4199171.930568784},{"time":1788808440,"open":4199171.930568784,"high":4205051.606040865,"low":4198175.308642942,"close":4199410.637082096},{"time":1788808500,"open":4199883.571376958,"high":4205578.235485655,"low":4198661.169299981,"close":4200091.397923874},{"time":1788808560,"open":4200091.397923874,"high":4207063.911803057,"low":4199064.143227831,"close":4200419.038132459},{"time":1788808620,"open":4200419.038132459,"high":4206745.552592185,"low":4198653.484462191,"close":4200254.026095036},{"time":1788808680,"open":4200254.026095036,"high":4206745.552592185,"low":4199305.635412903,"close":4200782.345356791},{"time":1788808740,"open":4200782.345356791,"high":4206798.612460664,"low":4199150.013390947,"close":4200514.28797158},{"time":1788808800,"open":4200353.439340796,"high":4206743.638860086,"low":4198852.684065552,"close":4200287.835033811},{"time":1788808860,"open":4200287.835033811,"high":4208123.142613717,"low":4199119.2973672515,"close":4200825.554521788},{"time":1788808920,"open":4200825.554521788,"high":4209343.472857313,"low":4200477.3765774835,"close":4202451.688705958},{"time":1788808980,"open":4202451.688705958,"high":4209131.241510601,"low":4201421.355607261,"close":4203231.872846924},{"time":1788809040,"open":4203231.872846924,"high":4210722.976610944,"low":4201576.732334087,"close":4203287.33232935},{"time":1788809100,"open":4203609.5856589535,"high":4210302.933346443,"low":4201619.6904321015,"close":4203667.027029059},{"time":1788809160,"open":4203667.027029059,"high":4209082.509543817,"low":4201669.608037992,"close":4202887.324732673},{"time":1788809220,"open":4202887.324732673,"high":4210302.933346443,"low":4201839.590402128,"close":4203368.381045339},{"time":1788809280,"open":4203368.381045339,"high":4209878.438110746,"low":4201819.726569663,"close":4203469.699033851},{"time":1788809340,"open":4203469.699033851,"high":4209878.438110746,"low":4201551.68830714,"close":4203360.998843044},{"time":1788809400,"open":4204161.472476552,"high":4211953.88112834,"low":4203279.979805349,"close":4204756.255214032},{"time":1788809460,"open":4204756.255214032,"high":4212590.745241007,"low":4203369.92111084,"close":4205024.968842408},{"time":1788809520,"open":4205024.968842408,"high":4219171.674405226,"low":4204051.409318247,"close":4209067.157206161},{"time":1788809580,"open":4209067.157206161,"high":4216465.001926393,"low":4207315.831706499,"close":4209045.582409472},{"time":1788809640,"open":4209045.582409472,"high":4221165.961822503,"low":4207610.481498912,"close":4209991.942263615},{"time":1788809700,"open":4208867.650640469,"high":4219742.782068591,"low":4207747.680733625,"close":4210998.908587555},{"time":1788809760,"open":4210998.908587555,"high":4219159.145868835,"low":4209470.712260975,"close":4211798.066167144},{"time":1788809820,"open":4211798.066167144,"high":4218097.989142007,"low":4209054.539485617,"close":4211174.141176032},{"time":1788809880,"open":4211174.141176032,"high":4216771.543233472,"low":4209090.489067977,"close":4210670.477107993},{"time":1788809940,"open":4210670.477107993,"high":4217408.237269569,"low":4208955.184176562,"close":4210406.371826594},{"time":1788810000,"open":4212499.441073233,"high":4217540.67141326,"low":4210683.820080749,"close":4211772.266999439},{"time":1788810060,"open":4211772.266999439,"high":4218071.513536785,"low":4209263.716079802,"close":4211329.533866141},{"time":1788810120,"open":4211329.533866141,"high":4217540.67141326,"low":4209693.734897415,"close":4210939.233655377},{"time":1788810180,"open":4210939.233655377,"high":4217009.829289733,"low":4210060.318918406,"close":4211323.108371613},{"time":1788810240,"open":4211323.108371613,"high":4217009.829289733,"low":4210164.7257139,"close":4211127.656042661},{"time":1788810300,"open":4210325.926238859,"high":4217056.165312183,"low":4209115.116502355,"close":4210485.819517836},{"time":1788810360,"open":4210485.819517836,"high":4218064.573325938,"low":4208596.750834028,"close":4210787.134918224},{"time":1788810420,"open":4210787.134918224,"high":4216206.979616389,"low":4209112.439092989,"close":4210237.792422185},{"time":1788810480,"open":4210237.792422185,"high":4216206.979616389,"low":4209109.297526136,"close":4210203.579493617},{"time":1788810540,"open":4210203.579493617,"high":4218117.647431925,"low":4208714.316226175,"close":4210610.472838563},{"time":1788810600,"open":4209485.915279855,"high":4217521.684190029,"low":4208931.850858242,"close":4210524.3870983925},{"time":1788810660,"open":4210524.3870983925,"high":4217203.32460337,"low":4209093.689056035,"close":4210599.463971947},{"time":1788810720,"open":4210599.463971947,"high":4217627.804052249,"low":4209364.547256549,"close":4210785.152400061},{"time":1788810780,"open":4210785.152400061,"high":4217733.923914468,"low":4209442.986018416,"close":4210839.652981843},{"time":1788810840,"open":4210839.652981843,"high":4217627.804052249,"low":4208807.205173944,"close":4210394.45160129},{"time":1788810900,"open":4210555.821994646,"high":4216038.406840144,"low":4208376.503349443,"close":4210718.535660871},{"time":1788810960,"open":4210718.535660871,"high":4216250.654699024,"low":4208555.806969579,"close":4209652.084326803},{"time":1788811020,"open":4209652.084326803,"high":4216409.840593184,"low":4208848.398680992,"close":4210131.115517566},{"time":1788811080,"open":4210131.115517566,"high":4215507.787192942,"low":4208202.405627058,"close":4209442.112357333},{"time":1788811140,"open":4209442.112357333,"high":4217418.017922867,"low":4208214.590897163,"close":4209932.394850481},{"time":1788811200,"open":4210572.758526763,"high":4218908.640794789,"low":4209747.016329684,"close":4211320.886409123},{"time":1788811260,"open":4211320.886409123,"high":4217475.749826558,"low":4209377.758926865,"close":4211222.606875378},{"time":1788811320,"open":4211222.606875378,"high":4216626.629252791,"low":4209046.673794079,"close":4210502.749521434},{"time":1788811380,"open":4210502.749521434,"high":4216732.769324512,"low":4208277.832541212,"close":4210007.725781805},{"time":1788811440,"open":4210007.725781805,"high":4215883.648750746,"low":4207833.93880132,"close":4209457.776526252},{"time":1788811500,"open":4208338.570990824,"high":4213011.889165297,"low":4203919.471874861,"close":4206332.79772259},{"time":1788811560,"open":4206332.79772259,"high":4211579.379172381,"low":4203243.172537722,"close":4204749.363981216},{"time":1788811620,"open":4204749.363981216,"high":4209244.918443185,"low":4201945.47852357,"close":4203274.520104263},{"time":1788811680,"open":4203274.520104263,"high":4211579.379172381,"low":4201111.480616027,"close":4203408.498046531},{"time":1788811740,"open":4203408.498046531,"high":4210730.484361764,"low":4202706.306164409,"close":4204364.542724959},{"time":1788811800,"open":4204843.060219381,"high":4210466.858893685,"low":4202243.279726978,"close":4203547.632010726},{"time":1788811860,"open":4203547.632010726,"high":4210254.611036904,"low":4203280.510631122,"close":4204345.803437279},{"time":1788811920,"open":4204345.803437279,"high":4209511.74353817,"low":4201277.629383766,"close":4203316.543992514},{"time":1788811980,"open":4203316.543992514,"high":4210095.4251443185,"low":4202167.349051062,"close":4203300.345145545},{"time":1788812040,"open":4203300.345145545,"high":4210413.79692949,"low":4201651.42414891,"close":4202733.371535509},{"time":1788812100,"open":4202889.594895419,"high":4209880.47460911,"low":4201968.061887493,"close":4203546.846807186},{"time":1788812160,"open":4203546.846807186,"high":4210092.730355536,"low":4201938.724136811,"close":4203233.742640644},{"time":1788812220,"open":4203233.742640644,"high":4210092.730355536,"low":4202872.089298965,"close":4203753.3613914605},{"time":1788812280,"open":4203753.3613914605,"high":4210729.497594813,"low":4203082.068068322,"close":4203981.284062303},{"time":1788812340,"open":4203981.284062303,"high":4211154.009087664,"low":4203981.284062303,"close":4204962.4181742},{"time":1788812400,"open":4204488.843981306,"high":4210043.0420562895,"low":4202066.781118683,"close":4203431.667523085},{"time":1788812460,"open":4203431.667523085,"high":4209618.578373066,"low":4201539.338803159,"close":4202775.162543969},{"time":1788812520,"open":4202775.162543969,"high":4207920.72364017,"low":4199951.202645509,"close":4201662.746743488},{"time":1788812580,"open":4201662.746743488,"high":4206912.622392514,"low":4199421.704973064,"close":4200393.990434731},{"time":1788812640,"open":4200393.990434731,"high":4208557.419165006,"low":4199540.040382525,"close":4201263.23444875},{"time":1788812700,"open":4202224.5175628355,"high":4208989.670242787,"low":4201382.780228739,"close":4202777.895023806},{"time":1788812760,"open":4202777.895023806,"high":4208458.969237839,"low":4201524.241246126,"close":4201656.763011736},{"time":1788812820,"open":4201656.763011736,"high":4209255.020745261,"low":4201619.8846368985,"close":4202369.886934276},{"time":1788812880,"open":4202369.886934276,"high":4208989.670242787,"low":4202132.584328812,"close":4202895.950610549},{"time":1788812940,"open":4202895.950610549,"high":4208830.459941302,"low":4202191.253023591,"close":4202884.715322902},{"time":1788813000,"open":4202001.147899675,"high":4209165.998254816,"low":4201365.827136467,"close":4202141.887776915},{"time":1788813060,"open":4202141.887776915,"high":4208688.467762137,"low":4201498.583125251,"close":4202487.914102165},{"time":1788813120,"open":4202487.914102165,"high":4210174.1181838075,"low":4201236.431010213,"close":4202458.60791467},{"time":1788813180,"open":4202458.60791467,"high":4209112.939311185,"low":4202383.042542073,"close":4203060.71140279},{"time":1788813240,"open":4203060.71140279,"high":4209112.939311185,"low":4201720.951942057,"close":4203363.40577308},{"time":1788813300,"open":4204246.986463977,"high":4210103.868794225,"low":4202655.556371255,"close":4203829.969182894},{"time":1788813360,"open":4203829.969182894,"high":4210103.868794225,"low":4202066.701038967,"close":4203688.134555433},{"time":1788813420,"open":4203688.134555433,"high":4209467.027629668,"low":4202012.744312161,"close":4203183.659663726},{"time":1788813480,"open":4203183.659663726,"high":4208989.3967562495,"low":4202350.582470763,"close":4203025.318721075},{"time":1788813540,"open":4203025.318721075,"high":4204027.873383374,"low":4201630.457401909,"close":4202864.453880134},{"time":1788813600,"open":4202864.551214782,"high":4204012.049715484,"low":4202175.373480152,"close":4203173.568977889},{"time":1788813660,"open":4203173.568977889,"high":4210316.2466896335,"low":4201868.122453269,"close":4203262.639088114},{"time":1788813720,"open":4203262.639088114,"high":4209679.405510327,"low":4201438.114297014,"close":4203258.03495369},{"time":1788813780,"open":4203258.03495369,"high":4209307.914822399,"low":4201310.647524026,"close":4202761.971042926},{"time":1788813840,"open":4202761.971042926,"high":4208246.512856888,"low":4199807.881282477,"close":4201307.916718114},{"time":1788813900,"open":4200507.820710153,"high":4207604.275439307,"low":4198080.0069435965,"close":4200504.844108816},{"time":1788813960,"open":4200504.844108816,"high":4208347.115321981,"low":4198431.518180669,"close":4200973.273495685},{"time":1788814020,"open":4200973.273495685,"high":4207126.735514731,"low":4199903.783530363,"close":4201230.6851475565},{"time":1788814080,"open":4201230.6851475565,"high":4209832.795087328,"low":4199649.50205347,"close":4201811.315477884},{"time":1788814140,"open":4201811.315477884,"high":4209779.735095709,"low":4200416.796091911,"close":4202414.343238722},{"time":1788814200,"open":4202731.825248607,"high":4209779.389541709,"low":4202202.179395295,"close":4203584.925306017},{"time":1788814260,"open":4203584.925306017,"high":4211105.989545976,"low":4202403.534649117,"close":4204539.431589369},{"time":1788814320,"open":4204539.431589369,"high":4210575.349544269,"low":4203007.1721570715,"close":4204641.495475929},{"time":1788814380,"open":4204641.495475929,"high":4210522.285544098,"low":4201969.004411194,"close":4204184.2495619105},{"time":1788814440,"open":4204184.2495619105,"high":4208558.917537783,"low":4200684.681001615,"close":4202186.69404014},{"time":1788814500,"open":4202342.757614973,"high":4210094.9330117535,"low":4201314.876637226,"close":4203070.643400904},{"time":1788814560,"open":4203070.643400904,"high":4209617.339273686,"low":4203070.643400904,"close":4204212.9886308415},{"time":1788814620,"open":4204212.9886308415,"high":4210147.998982649,"low":4202427.1194433365,"close":4203831.304647858},{"time":1788814680,"open":4203831.304647858,"high":4208980.547622927,"low":4202238.32838193,"close":4203532.992579461},{"time":1788814740,"open":4203532.992579461,"high":4209723.471215478,"low":4202241.967596116,"close":4203629.962111873},{"time":1788814800,"open":4203781.101741617,"high":4211201.526906099,"low":4202638.896032413,"close":4204186.148804839},{"time":1788814860,"open":4204186.148804839,"high":4210830.051754082,"low":4203907.373384984,"close":4205031.343652109},{"time":1788814920,"open":4205031.343652109,"high":4211626.069936977,"low":4202975.956068518,"close":4204754.022784469},{"time":1788814980,"open":4204754.022784469,"high":4210352.440844345,"low":4203046.277308829,"close":4204176.465497925},{"time":1788815040,"open":4204176.465497925,"high":4210405.508723205,"low":4202836.759589203,"close":4204278.535948154},{"time":1788815100,"open":4203956.582399608,"high":4209499.384020266,"low":4202167.026496446,"close":4203607.061625156},{"time":1788815160,"open":4203607.061625156,"high":4208809.55442463,"low":4201865.490215769,"close":4203223.14123583},{"time":1788815220,"open":4203223.14123583,"high":4208438.107719287,"low":4201419.140870594,"close":4202877.138258887},{"time":1788815280,"open":4202877.138258887,"high":4207589.086678503,"low":4201451.306874689,"close":4202033.052065666},{"time":1788815340,"open":4202033.052065666,"high":4207960.533383846,"low":4200894.857364669,"close":4202194.77248435},{"time":1788815400,"open":4202511.885817672,"high":4207906.607086949,"low":4200625.171581186,"close":4202305.792696091},{"time":1788815460,"open":4202305.792696091,"high":4209604.7773091225,"low":4201703.002071586,"close":4202744.810309521},{"time":1788815520,"open":4202744.810309521,"high":4208702.624378593,"low":4202159.816184817,"close":4202996.914469552},{"time":1788815580,"open":4202996.914469552,"high":4208808.760017479,"low":4200931.919191084,"close":4202064.035402036},{"time":1788815640,"open":4202064.035402036,"high":4211409.083170181,"low":4202064.035402036,"close":4204237.065199971},{"time":1788815700,"open":4203612.276194475,"high":4210995.468067911,"low":4200284.236675183,"close":4204199.401351822},{"time":1788815760,"open":4204199.401351822,"high":4208183.291615313,"low":4201727.835415854,"close":4202797.834993916},{"time":1788815820,"open":4202797.834993916,"high":4208873.070745195,"low":4201816.233976574,"close":4203214.500255768},{"time":1788815880,"open":4203214.500255768,"high":4207917.991949974,"low":4201342.191400501,"close":4202780.649980755},{"time":1788815940,"open":4202780.649980755,"high":4210570.988603368,"low":4201455.869970095,"close":4203358.886666832},{"time":1788816000,"open":4204144.733100092,"high":4210137.576769382,"low":4203687.165522866,"close":4204863.469743724},{"time":1788816060,"open":4204863.469743724,"high":4211835.812064806,"low":4203846.937504289,"close":4205284.522680176},{"time":1788816120,"open":4205284.522680176,"high":4210721.345152183,"low":4204382.688935468,"close":4205022.244639872},{"time":1788816180,"open":4205022.244639872,"high":4210190.6466223635,"low":4204240.056144411,"close":4205100.888553116},{"time":1788816240,"open":4205100.888553116,"high":4210190.6466223635,"low":4204484.807091799,"close":4205209.533810277},{"time":1788816300,"open":4204574.87505623,"high":4210722.596667253,"low":4203073.617106609,"close":4204436.421598191},{"time":1788816360,"open":4204436.421598191,"high":4209555.236108666,"low":4202142.198790346,"close":4203868.669642993},{"time":1788816420,"open":4203868.669642993,"high":4208971.555829373,"low":4202272.23392868,"close":4203459.782345392},{"time":1788816480,"open":4203459.782345392,"high":4208971.555829373,"low":4202035.223243318,"close":4203365.320674315},{"time":1788816540,"open":4203365.320674315,"high":4208865.432142229,"low":4202162.015943431,"close":4203136.6482017115},{"time":1788816600,"open":4203600.34538698,"high":4209860.438311137,"low":4202802.744181956,"close":4203866.453355416},{"time":1788816660,"open":4203866.453355416,"high":4209488.964429022,"low":4202668.715433944,"close":4203761.376412892},{"time":1788816720,"open":4203761.376412892,"high":4208958.2874545725,"low":4201653.42885068,"close":4203446.120386454},{"time":1788816780,"open":4203446.120386454,"high":4208692.948967347,"low":4201317.386677576,"close":4202696.6380601395},{"time":1788816840,"open":4202696.6380601395,"high":4207790.798110782,"low":4201188.088797991,"close":4202415.483458394},{"time":1788816900,"open":4201302.593856878,"high":4208002.8261104105,"low":4199026.841256768,"close":4200593.7848958215},{"time":1788816960,"open":4200593.7848958215,"high":4207153.967806692,"low":4199447.541030919,"close":4200806.998443793},{"time":1788817020,"open":4200806.998443793,"high":4207525.3433145685,"low":4200271.393333706,"close":4201472.4521425655},{"time":1788817080,"open":4201472.4521425655,"high":4207260.075094657,"low":4199384.119413046,"close":4201001.1095268065},{"time":1788817140,"open":4201001.1095268065,"high":4206517.324078903,"low":4200673.526697347,"close":4201716.86043507},{"time":1788817200,"open":4201878.201258389,"high":4206997.183321263,"low":4198413.623107472,"close":4200267.790281991},{"time":1788817260,"open":4200267.790281991,"high":4206307.45946595,"low":4198703.6905298075,"close":4199962.093581188},{"time":1788817320,"open":4199962.093581188,"high":4205723.846972993,"low":4199816.765963466,"close":4200834.3920853855},{"time":1788817380,"open":4200834.3920853855,"high":4208854.132162489,"low":4199012.247488802,"close":4200890.688744063},{"time":1788817440,"open":4200890.688744063,"high":4207474.684451863,"low":4198013.431626611,"close":4200273.9423875455},{"time":1788817500,"open":4200429.903569746,"high":4207471.740052611,"low":4198606.811015498,"close":4200412.5225785},{"time":1788817560,"open":4200412.5225785,"high":4223335.977761006,"low":4199812.57857702,"close":4201190.412555287},{"time":1788817620,"open":4201190.412555287,"high":4208373.720122987,"low":4199233.704282693,"close":4201542.236359947},{"time":1788817680,"open":4201542.236359947,"high":4208002.316564597,"low":4199637.963457106,"close":4201066.142185981},{"time":1788817740,"open":4201066.142185981,"high":4207418.682401412,"low":4199062.145847754,"close":4200666.511521895},{"time":1788817800,"open":4200661.531564362,"high":4206405.600261411,"low":4199313.128863259,"close":4200781.8106835075},{"time":1788817860,"open":4200781.8106835075,"high":4205875.024378431,"low":4198534.154779024,"close":4199719.121541317},{"time":1788817920,"open":4199719.121541317,"high":4205821.966790133,"low":4198568.253352645,"close":4199691.469942379},{"time":1788817980,"open":4199691.469942379,"high":4208421.788616733,"low":4198907.911093669,"close":4200938.013123458},{"time":1788818040,"open":4200938.013123458,"high":4207148.406497582,"low":4199164.747688605,"close":4200715.90435679},{"time":1788818100,"open":4200720.998452793,"high":4207577.969615225,"low":4199361.94575662,"close":4200787.908927736},{"time":1788818160,"open":4200787.908927736,"high":4201756.483967622,"low":4199540.496424817,"close":4200452.411002533},{"time":1788818220,"open":4200452.411002533,"high":4206888.220130911,"low":4199776.728991251,"close":4200620.681637366},{"time":1788818280,"open":4200620.681637366,"high":4207843.257878422,"low":4199206.891539329,"close":4200848.258114202},{"time":1788818340,"open":4200848.258114202,"high":4206888.220130911,"low":4194623.4131467715,"close":4200417.525352089},{"time":1788818400,"open":4200578.489529769,"high":4205669.880439653,"low":4197482.735432025,"close":4198961.719560501},{"time":1788818460,"open":4198961.719560501,"high":4204767.865780008,"low":4194973.510046182,"close":4198035.363155552},{"time":1788818520,"open":4198035.363155552,"high":4206359.656355852,"low":4193233.6862206333,"close":4197774.045994016},{"time":1788818580,"open":4197774.045994016,"high":4207102.491957913,"low":4197444.534374923,"close":4199501.879496557},{"time":1788818640,"open":4199501.879496557,"high":4207951.446931697,"low":4199130.097636814,"close":4200660.361114938},{"time":1788818700,"open":4200494.32261716,"high":4207944.293006666,"low":4196978.184089646,"close":4199863.502651674},{"time":1788818760,"open":4199863.502651674,"high":4207095.371589323,"low":4197041.085029816,"close":4198631.81583702},{"time":1788818820,"open":4198631.81583702,"high":4209323.790309849,"low":4198631.81583702,"close":4201084.975373502},{"time":1788818880,"open":4201084.975373502,"high":4207785.120240914,"low":4199683.22646414,"close":4201148.2681983365},{"time":1788818940,"open":4201148.2681983365,"high":4207997.35059525,"low":4199050.358489759,"close":4200940.813717232},{"time":1788819000,"open":4200301.6185101895,"high":4207197.933152283,"low":4199973.919439736,"close":4200968.475590093},{"time":1788819060,"open":4200968.475590093,"high":4207357.081699062,"low":4197648.501693301,"close":4200740.4251039615},{"time":1788819120,"open":4200740.4251039615,"high":4205765.596231265,"low":4196496.704651467,"close":4198235.50209032},{"time":1788819180,"open":4198235.50209032,"high":4205765.596231265,"low":4196955.400468354,"close":4198788.926764974},{"time":1788819240,"open":4198788.926764974,"high":4204545.457372621,"low":4197017.406475686,"close":4198253.000169813},{"time":1788819300,"open":4198886.939403415,"high":4205286.46182402,"low":4196649.029823509,"close":4198338.769950292},{"time":1788819360,"open":4198338.769950292,"high":4203800.851092986,"low":4192695.2826007702,"close":4195705.739572072},{"time":1788819420,"open":4195705.739572072,"high":4204119.196249636,"low":4192147.601027958,"close":4194476.994430568},{"time":1788819480,"open":4194476.994430568,"high":4202421.355414168,"low":4192464.911130302,"close":4194616.980415588},{"time":1788819540,"open":4194616.980415588,"high":4201466.319944217,"low":4192266.703564326,"close":4193991.714255261},{"time":1788819600,"open":4193480.3750090525,"high":4200105.252464441,"low":4189973.0158226867,"close":4191942.7139263577},{"time":1788819660,"open":4191942.7139263577,"high":4201537.631009824,"low":4191942.7139263577,"close":4194208.79463413},{"time":1788819720,"open":4194208.79463413,"high":4202757.805326262,"low":4193992.3798688664,"close":4195886.461494516},{"time":1788819780,"open":4195886.461494516,"high":4204773.745501245,"low":4195354.381477139,"close":4197413.984864458},{"time":1788819840,"open":4197413.984864458,"high":4206046.97087492,"low":4197195.725437455,"close":4198971.524309663},{"time":1788819900,"open":4198742.2933076285,"high":4205127.727515018,"low":4197063.0452796705,"close":4198926.159604454},{"time":1788819960,"open":4198926.159604454,"high":4205127.727515018,"low":4197082.572839012,"close":4198854.760569432},{"time":1788820020,"open":4198854.760569432,"high":4206506.979702673,"low":4197776.313354818,"close":4199685.025361204},{"time":1788820080,"open":4199685.025361204,"high":4205605.1609645905,"low":4195747.585304601,"close":4198757.480823943},{"time":1788820140,"open":4198757.480823943,"high":4205233.823837145,"low":4194010.1867683544,"close":4196995.221702888},{"time":1788820200,"open":4198877.001577764,"high":4203191.97360264,"low":4193648.2767248577,"close":4194805.047672246},{"time":1788820260,"open":4194805.047672246,"high":4200909.879927738,"low":4193396.2817061874,"close":4195105.593707642},{"time":1788820320,"open":4195105.593707642,"high":4202236.678575937,"low":4193453.05633574,"close":4194756.521226817},{"time":1788820380,"open":4194756.521226817,"high":4204744.177383661,"low":4194312.796060776,"close":4195756.942085668},{"time":1788820440,"open":4195756.942085668,"high":4200909.879927738,"low":4193919.6693811216,"close":4194918.007466518},{"time":1788820500,"open":4193491.091293856,"high":4201513.858506932,"low":4192061.6523486585,"close":4193208.3685832955},{"time":1788820560,"open":4193208.3685832955,"high":4198525.955518774,"low":4190403.9632217945,"close":4192128.8583951253},{"time":1788820620,"open":4192128.8583951253,"high":4198685.117198729,"low":4189487.9733491847,"close":4191240.5418056576},{"time":1788820680,"open":4191240.5418056576,"high":4197624.039332366,"low":4188280.7550818576,"close":4189853.0333127994},{"time":1788820740,"open":4189853.0333127994,"high":4196456.853679366,"low":4180240.400647739,"close":4185496.375352343},{"time":1788820800,"open":4185885.0663950983,"high":4191487.621736565,"low":4178493.8688201397,"close":4181645.6481420244},{"time":1788820860,"open":4181645.6481420244,"high":4190738.0321203903,"low":4180645.270224456,"close":4182256.775275538},{"time":1788820920,"open":4182256.775275538,"high":4189577.504208273,"low":4179848.837922604,"close":4181505.995638391},{"time":1788820980,"open":4181505.995638391,"high":4190539.688460217,"low":4179921.2506179027,"close":4181797.931827098},{"time":1788821040,"open":4181797.931827098,"high":4190161.1512308065,"low":4179669.118910883,"close":4181451.8676688224},{"time":1788821100,"open":4180985.9470505966,"high":4190631.874381867,"low":4179799.940654015,"close":4181676.763044879},{"time":1788821160,"open":4181676.763044879,"high":4192187.7468574913,"low":4181083.570165168,"close":4183404.3899931326},{"time":1788821220,"open":4183404.3899931326,"high":4193354.910836166,"low":4183404.3899931326,"close":4186401.6546080816},{"time":1788821280,"open":4186401.6546080816,"high":4196635.979555797,"low":4185628.2002338143,"close":4186906.7568112193},{"time":1788821340,"open":4186906.7568112193,"high":4193885.4399173814,"low":4185174.9081197553,"close":4186902.255250927},{"time":1788821400,"open":4188375.7808420653,"high":4195732.924205001,"low":4187325.6949924123,"close":4188944.4405589225},{"time":1788821460,"open":4188944.4405589225,"high":4195785.995784402,"low":4188176.799614286,"close":4189674.178674449},{"time":1788821520,"open":4189674.178674449,"high":4196104.425260802,"low":4187281.4421546534,"close":4189046.61498199},{"time":1788821580,"open":4189046.61498199,"high":4195308.351569802,"low":4187355.8841199325,"close":4188636.9190238365},{"time":1788821640,"open":4188636.9190238365,"high":4194777.635775802,"low":4187424.6599516342,"close":4188645.682313979},{"time":1788821700,"open":4188640.710905966,"high":4194931.871639145,"low":4187077.9693201166,"close":4188583.52024002},{"time":1788821760,"open":4188583.52024002,"high":4194825.728606324,"low":4187634.5632618926,"close":4188492.8131184354},{"time":1788821820,"open":4188492.8131184354,"high":4193658.155245291,"low":4184635.1873254622,"close":4186687.5698443255},{"time":1788821880,"open":4186687.5698443255,"high":4194772.657089912,"low":4184673.3304277705,"close":4186422.266447815},{"time":1788821940,"open":4186422.266447815,"high":4195356.443770429,"low":4186422.266447815,"close":4189106.487224038},{"time":1788822000,"open":4187686.2120130337,"high":4194358.477757634,"low":4185724.192404099,"close":4187242.2431595433},{"time":1788822060,"open":4187242.2431595433,"high":4194942.066511037,"low":4187016.066706733,"close":4188431.837389861},{"time":1788822120,"open":4188431.837389861,"high":4195419.548218367,"low":4187748.4888338307,"close":4189372.858539154},{"time":1788822180,"open":4189372.858539154,"high":4197488.635616798,"low":4188855.413152459,"close":4190884.4367160453},{"time":1788822240,"open":4190884.4367160453,"high":4195578.708787478,"low":4187724.1647325503,"close":4189911.8084795754},{"time":1788822300,"open":4189911.920897181,"high":4196533.784797411,"low":4187372.4532113415,"close":4189064.8659278816},{"time":1788822360,"open":4189064.8659278816,"high":4202163.550735187,"low":4188981.2925507636,"close":4192359.1689176667},{"time":1788822420,"open":4192359.1689176667,"high":4203377.68945277,"low":4191410.6882092003,"close":4194627.031334474},{"time":1788822480,"open":4194627.031334474,"high":4209006.457912525,"low":4194627.031334474,"close":4197818.761103953},{"time":1788822540,"open":4197818.761103953,"high":4204491.813466433,"low":4195362.705865273,"close":4196954.269557527},{"time":1788822600,"open":4197738.916967231,"high":4205277.870068119,"low":4196066.359997375,"close":4197775.320412119},{"time":1788822660,"open":4197775.320412119,"high":4205330.933511274,"low":4195246.268893313,"close":4197325.816035882},{"time":1788822720,"open":4197325.816035882,"high":4204747.235636564,"low":4196506.920672456,"close":4198012.713840553},{"time":1788822780,"open":4198012.713840553,"high":4202890.015126124,"low":4196415.467158991,"close":4197601.884960384},{"time":1788822840,"open":4197601.884960384,"high":4204269.664648165,"low":4196478.109838385,"close":4197447.231421535},{"time":1788822900,"open":4198588.055068007,"high":4205518.498293416,"low":4195823.650522075,"close":4198336.791116593},{"time":1788822960,"open":4198336.791116593,"high":4204775.40817975,"low":4194357.529437078,"close":4196785.52761762},{"time":1788823020,"open":4196785.52761762,"high":4204244.629527131,"low":4195142.392778462,"close":4197083.168071076},{"time":1788823080,"open":4197083.168071076,"high":4203873.084470298,"low":4194639.498894908,"close":4197124.944951645},{"time":1788823140,"open":4197124.944951645,"high":4205093.875371321,"low":4194585.864077232,"close":4197300.427523215},{"time":1788823200,"open":4194571.270504932,"high":4200344.003500485,"low":4192420.193094995,"close":4194203.9249979206},{"time":1788823260,"open":4194203.9249979206,"high":4198540.52949441,"low":4191591.9324125126,"close":4192806.451964151},{"time":1788823320,"open":4192806.451964151,"high":4199336.179791207,"low":4191190.5147573566,"close":4192428.1281759194},{"time":1788823380,"open":4192428.1281759194,"high":4197797.922550732,"low":4187151.1764132446,"close":4190195.487031489},{"time":1788823440,"open":4190195.487031489,"high":4195676.1884259395,"low":4186507.2935121204,"close":4188407.712306213},{"time":1788823500,"open":4187848.368800024,"high":4196547.8535207305,"low":4187848.368800024,"close":4189836.179803306},{"time":1788823560,"open":4189836.179803306,"high":4190894.187201375,"low":4189424.5250622462,"close":4190206.574010168},{"time":1788823620,"open":4190206.574010168,"high":4196229.635904257,"low":4189299.3291230598,"close":4190090.5828427756},{"time":1788823680,"open":4190090.5828427756,"high":4195381.055593659,"low":4188677.145425619,"close":4190005.0079778945},{"time":1788823740,"open":4190005.0079778945,"high":4196229.635904257,"low":4188641.0011233184,"close":4189518.731271768},{"time":1788823800,"open":4189971.3297265763,"high":4196046.455357928,"low":4188133.6499500014,"close":4189738.707846192},{"time":1788823860,"open":4189738.707846192,"high":4194985.615378316,"low":4188006.6191464434,"close":4189213.0016023107},{"time":1788823920,"open":4189213.0016023107,"high":4196258.62335385,"low":4188195.844431566,"close":4189027.0367589113},{"time":1788823980,"open":4189027.0367589113,"high":4197160.337336521,"low":4188324.0679072747,"close":4189782.748002479},{"time":1788824040,"open":4189782.748002479,"high":4196470.791349773,"low":4188580.7926844778,"close":4190151.3895460614},{"time":1788824100,"open":4190394.789500174,"high":4196714.558388978,"low":4188745.052597133,"close":4190473.3411117774},{"time":1788824160,"open":4190473.3411117774,"high":4197138.919029899,"low":4189129.3371791174,"close":4190864.8270949866},{"time":1788824220,"open":4190864.8270949866,"high":4195441.476466215,"low":4188802.3071813835,"close":4190334.8666247544},{"time":1788824280,"open":4190334.8666247544,"high":4197404.144430474,"low":4190334.8666247544,"close":4191455.085227582},{"time":1788824340,"open":4191455.085227582,"high":4196184.107587826,"low":4190378.4707792588,"close":4191497.347532377},{"time":1788824400,"open":4191180.8788594566,"high":4197723.722680344,"low":4190260.06387497,"close":4191533.6512015453},{"time":1788824460,"open":4191533.6512015453,"high":4198201.092356038,"low":4190708.0595683875,"close":4191799.5743312286},{"time":1788824520,"open":4191799.5743312286,"high":4199155.831707427,"low":4190950.3556389804,"close":4192320.485314558},{"time":1788824580,"open":4192320.485314558,"high":4200163.612133892,"low":4192071.4678429584,"close":4193535.898129167},{"time":1788824640,"open":4193535.898129167,"high":4201489.6390108215,"low":4192609.2829398313,"close":4194430.478120184},{"time":1788824700,"open":4194430.471810628,"high":4200375.770115702,"low":4194353.126076527,"close":4195658.265041061},{"time":1788824760,"open":4195658.265041061,"high":4201648.755915639,"low":4193657.9548957385,"close":4194695.98753713},{"time":1788824820,"open":4194695.98753713,"high":4204141.686440515,"low":4194618.696800603,"close":4196963.85328002},{"time":1788824880,"open":4196963.85328002,"high":4204459.932890499,"low":4196479.541781543,"close":4198028.911899728},{"time":1788824940,"open":4198028.911899728,"high":4205626.836540441,"low":4197298.764318209,"close":4199251.133591716},{"time":1788825000,"open":4199729.2017387645,"high":4205575.159400933,"low":4197054.044414613,"close":4199274.228428973},{"time":1788825060,"open":4199274.228428973,"high":4203453.274860367,"low":4197080.4411153775,"close":4198166.84233066},{"time":1788825120,"open":4198166.84233066,"high":4204726.405584707,"low":4197152.521175377,"close":4198253.240128119},{"time":1788825180,"open":4198253.240128119,"high":4204195.934449566,"low":4197018.085562152,"close":4197991.891269282},{"time":1788825240,"open":4197991.891269282,"high":4203665.463314424,"low":4196704.558522247,"close":4197729.531140467},{"time":1788825300,"open":4198519.5492660925,"high":4205783.026016397,"low":4197456.427621283,"close":4198463.351130505},{"time":1788825360,"open":4198463.351130505,"high":4204509.65568721,"low":4196060.139581941,"close":4197406.245225636},{"time":1788825420,"open":4197406.245225636,"high":4202652.657290477,"low":4195995.594674649,"close":4196887.622404973},{"time":1788825480,"open":4196887.622404973,"high":4203077.114066874,"low":4195892.704875342,"close":4197175.102821906},{"time":1788825540,"open":4197175.102821906,"high":4203289.342455071,"low":4195269.89608794,"close":4197284.747223005},{"time":1788825600,"open":4195383.491129975,"high":4200748.96967985,"low":4192918.9998826897,"close":4194261.7213794794},{"time":1788825660,"open":4194261.7213794794,"high":4200271.672107232,"low":4191888.5381983807,"close":4193777.9654172636},{"time":1788825720,"open":4193777.9654172636,"high":4198468.547944006,"low":4191375.7142705964,"close":4192667.8689488596},{"time":1788825780,"open":4192667.8689488596,"high":4199157.977771121,"low":4188701.2445945865,"close":4190410.3507454814},{"time":1788825840,"open":4190410.3507454814,"high":4197991.250371387,"low":4189936.870101685,"close":4191785.6548070763},{"time":1788825900,"open":4191951.349988135,"high":4199058.788569648,"low":4190408.6798196468,"close":4192159.726171987},{"time":1788825960,"open":4192159.726171987,"high":4197785.944730991,"low":4188848.2018858707,"close":4190043.066222767},{"time":1788826020,"open":4190043.066222767,"high":4200013.4214486405,"low":4189172.8584663956,"close":4192360.974887595},{"time":1788826080,"open":4192360.974887595,"high":4198846.647929871,"low":4190767.4092741436,"close":4193474.508931219},{"time":1788826140,"open":4193474.508931219,"high":4198687.54245004,"low":4190704.4449691433,"close":4191942.3366079987},{"time":1788826200,"open":4191070.370294984,"high":4197549.0524256565,"low":4187755.634153549,"close":4189766.4752950147},{"time":1788826260,"open":4189766.4752950147,"high":4197496.028297561,"low":4188471.426818152,"close":4190387.1170636998},{"time":1788826320,"open":4190387.1170636998,"high":4194791.79776469,"low":4186571.1797833676,"close":4188173.495830843},{"time":1788826380,"open":4188173.495830843,"high":4195799.256198504,"low":4186924.4614591957,"close":4189304.8523578234},{"time":1788826440,"open":4189304.8523578234,"high":4196276.473351364,"low":4189304.8523578234,"close":4190391.168921443},{"time":1788826500,"open":4191097.3682231363,"high":4196506.366915696,"low":4187723.268591001,"close":4190610.2937072422},{"time":1788826560,"open":4190610.2937072422,"high":4196983.664493129,"low":4188875.8059364455,"close":4190801.8132070703},{"time":1788826620,"open":4190801.8132070703,"high":4199158.020123655,"low":4190263.9872211525,"close":4192182.8206115486},{"time":1788826680,"open":4192182.8206115486,"high":4202817.301550639,"low":4192128.381533347,"close":4194728.202627985},{"time":1788826740,"open":4194728.202627985,"high":4200165.648342679,"low":4190836.6709723743,"close":4193455.727901138},{"time":1788826800,"open":4194103.8280645586,"high":4199276.588974096,"low":4189324.9876904874,"close":4192246.8019090765},{"time":1788826860,"open":4192246.8019090765,"high":4199329.630234536,"low":4190370.7895845217,"close":4191974.112203641},{"time":1788826920,"open":4191974.112203641,"high":4197048.856035649,"low":4187601.545102916,"close":4189976.980225057},{"time":1788826980,"open":4189976.980225057,"high":4195563.70074335,"low":4186933.437268405,"close":4188025.153844487},{"time":1788827040,"open":4188025.153844487,"high":4197632.30990048,"low":4186799.240066765,"close":4188422.463440342},{"time":1788827100,"open":4190008.6272060536,"high":4199275.022800298,"low":4190008.6272060536,"close":4192512.692298665},{"time":1788827160,"open":4192512.692298665,"high":4200017.881662052,"low":4192313.4855580768,"close":4193659.3996756105},{"time":1788827220,"open":4193659.3996756105,"high":4200601.556482002,"low":4192798.9677782333,"close":4194569.882259821},{"time":1788827280,"open":4194569.882259821,"high":4200336.249745661,"low":4191486.001490969,"close":4193200.7301555146},{"time":1788827340,"open":4193200.7301555146,"high":4199275.022800298,"low":4189841.333399175,"close":4192398.047051436},{"time":1788827400,"open":4191385.3552851276,"high":4196775.311028936,"low":4188809.826753275,"close":4189952.0616432414},{"time":1788827460,"open":4189952.0616432414,"high":4197199.699269509,"low":4188631.8909979668,"close":4190826.947176177},{"time":1788827520,"open":4190826.947176177,"high":4200753.95078431,"low":4190584.4543833924,"close":4192818.837635229},{"time":1788827580,"open":4192818.837635229,"high":4204096.008178825,"low":4192818.837635229,"close":4195656.576182793},{"time":1788827640,"open":4195656.576182793,"high":4204096.008178825,"low":4195656.576182793,"close":4197831.139324602},{"time":1788827700,"open":4198206.587234313,"high":4205957.508099631,"low":4197757.593968953,"close":4199688.268378323},{"time":1788827760,"open":4199688.268378323,"high":4206647.200670146,"low":4198032.616005702,"close":4199782.496118231},{"time":1788827820,"open":4199782.496118231,"high":4208238.798909796,"low":4197326.829548074,"close":4200084.358158663},{"time":1788827880,"open":4200084.358158663,"high":4209087.651304277,"low":4200062.023060553,"close":4201893.911369834},{"time":1788827940,"open":4201893.911369834,"high":4208769.331656346,"low":4199581.918188463,"close":4202217.375782555},{"time":1788828000,"open":4203110.60074784,"high":4216961.248480007,"low":4201624.721971694,"close":4203919.610631825},{"time":1788828060,"open":4203919.610631825,"high":4211680.40227176,"low":4202558.023788942,"close":4205232.053819677},{"time":1788828120,"open":4205232.053819677,"high":4210512.982134805,"low":4203351.837974812,"close":4204934.758580223},{"time":1788828180,"open":4204934.758580223,"high":4209610.884756248,"low":4200897.630092175,"close":4203141.27908019},{"time":1788828240,"open":4203141.27908019,"high":4208390.400067614,"low":4200564.933987314,"close":4202059.347640699},{"time":1788828300,"open":4201634.8880231995,"high":4208283.65608509,"low":4199888.882518247,"close":4201577.961754166},{"time":1788828360,"open":4201577.961754166,"high":4208761.188808664,"low":4200627.236376649,"close":4202270.19312451},{"time":1788828420,"open":4202270.19312451,"high":4209450.958298269,"low":4201492.017277976,"close":4203017.554219313},{"time":1788828480,"open":4203017.554219313,"high":4210352.9645539075,"low":4201870.25172918,"close":4203865.760256678},{"time":1788828540,"open":4203865.760256678,"high":4211944.740299151,"low":4202990.240804968,"close":4204342.872629261},{"time":1788828600,"open":4202755.922306994,"high":4208922.863184425,"low":4201390.062690045,"close":4203290.2488306705},{"time":1788828660,"open":4203290.2488306705,"high":4209983.6464654235,"low":4201718.695604356,"close":4203166.178098414},{"time":1788828720,"open":4203166.178098414,"high":4210036.685629474,"low":4202075.848993822,"close":4203813.3264908455},{"time":1788828780,"open":4203813.3264908455,"high":4211468.743058823,"low":4202368.32062934,"close":4204258.638446052},{"time":1788828840,"open":4204258.638446052,"high":4209188.059004675,"low":4201636.916515783,"close":4203551.628303938},{"time":1788828900,"open":4204342.844039223,"high":4212314.498144607,"low":4203018.705963134,"close":4204807.328731318},{"time":1788828960,"open":4204807.328731318,"high":4211041.318607613,"low":4203549.187523877,"close":4205786.53830704},{"time":1788829020,"open":4205786.53830704,"high":4212049.252407733,"low":4203549.187523877,"close":4206022.241259633},{"time":1788829080,"open":4206022.241259633,"high":4211412.662639236,"low":4203549.187523877,"close":4206072.948494235},{"time":1788829140,"open":4206072.948494235,"high":4212261.448997232,"low":4203549.187523877,"close":4205852.62680814},{"time":1788829200,"open":4205862.475579993,"high":4212642.657677705,"low":4203134.385075991,"close":4205036.9730042275},{"time":1788829260,"open":4205036.9730042275,"high":4213173.150393696,"low":4204829.839888944,"close":4206615.801935453},{"time":1788829320,"open":4206615.801935453,"high":4212642.657677705,"low":4203920.333257489,"close":4205673.9818819845},{"time":1788829380,"open":4205673.9818819845,"high":4212854.854764101,"low":4205304.83824967,"close":4206291.322214686},{"time":1788829440,"open":4206291.322214686,"high":4212271.312776512,"low":4204701.510221318,"close":4206023.019788464},{"time":1788829500,"open":4206179.3668514695,"high":4214974.35179292,"low":4204702.466950792,"close":4207339.498890046},{"time":1788829560,"open":4207339.498890046,"high":4212852.302050668,"low":4203689.867745349,"close":4206246.656618184},{"time":1788829620,"open":4206246.656618184,"high":4213329.763242674,"low":4203623.215997402,"close":4205714.003187672},{"time":1788829680,"open":4205714.003187672,"high":4214072.480652463,"low":4204938.088976522,"close":4207174.054635232},{"time":1788829740,"open":4207174.054635232,"high":4214549.94184447,"low":4205445.373697094,"close":4208073.717577555},{"time":1788829800,"open":4207433.478171163,"high":4213696.544421614,"low":4206033.220874855,"close":4207471.861392194},{"time":1788829860,"open":4207471.861392194,"high":4214757.4078626,"low":4205099.051501354,"close":4207366.608627834},{"time":1788829920,"open":4207366.608627834,"high":4215287.839583092,"low":4205996.267135222,"close":4208279.863416562},{"time":1788829980,"open":4208279.863416562,"high":4208279.863416562,"low":4205970.894569699,"close":4206457.487122832},{"time":1788830040,"open":4206457.487122832,"high":4211309.601679398,"low":4204306.957132247,"close":4205808.973976835},{"time":1788830100,"open":4205960.300541542,"high":4214272.515428525,"low":4204004.272533404,"close":4206537.755239803},{"time":1788830160,"open":4206537.755239803,"high":4212575.072850534,"low":4203121.587926818,"close":4206656.154367777},{"time":1788830220,"open":4206656.154367777,"high":4211248.945836478,"low":4202872.025975834,"close":4204619.260866771},{"time":1788830280,"open":4204619.260866771,"high":4211673.306480976,"low":4204410.672656982,"close":4205518.809934428},{"time":1788830340,"open":4205518.809934428,"high":4213370.749058967,"low":4204537.02189396,"close":4205920.0752049},{"time":1788830400,"open":4205128.539192229,"high":4213373.337327226,"low":4203793.886262487,"close":4206258.812533348},{"time":1788830460,"open":4206258.812533348,"high":4213691.5479134675,"low":4203654.701584522,"close":4205937.6434349455},{"time":1788830520,"open":4205937.6434349455,"high":4216714.548482763,"low":4205300.359345046,"close":4208313.004564257},{"time":1788830580,"open":4208313.004564257,"high":4219366.303368109,"low":4206968.8189281365,"close":4210427.903638879},{"time":1788830640,"open":4210427.903638879,"high":4216343.302798814,"low":4207681.202586616,"close":4210207.6635760795},{"time":1788830700,"open":4209708.779373606,"high":4215949.749186852,"low":4206811.17501193,"close":4209001.715535746},{"time":1788830760,"open":4209001.715535746,"high":4217964.8440948315,"low":4207487.0012936555,"close":4209941.841286034},{"time":1788830820,"open":4209941.841286034,"high":4216320.950880427,"low":4207775.092231864,"close":4210289.662607861},{"time":1788830880,"open":4210289.662607861,"high":4215260.374613069,"low":4207783.392300905,"close":4208987.059076774},{"time":1788830940,"open":4208987.059076774,"high":4215260.374613069,"low":4207478.787370469,"close":4208691.222073296},{"time":1788831000,"open":4210441.869144751,"high":4216217.991120541,"low":4207421.994911206,"close":4209273.142370856},{"time":1788831060,"open":4209273.142370856,"high":4216430.194605466,"low":4207044.541365055,"close":4208494.185655155},{"time":1788831120,"open":4208494.185655155,"high":4216748.499832856,"low":4208494.185655155,"close":4209900.761770881},{"time":1788831180,"open":4209900.761770881,"high":4215952.7367643835,"low":4207863.016029733,"close":4208855.060736822},{"time":1788831240,"open":4208855.060736822,"high":4214095.956271282,"low":4201870.382995991,"close":4206368.312288112},{"time":1788831300,"open":4203656.761195653,"high":4211167.357015691,"low":4203010.995352788,"close":4203944.99314226},{"time":1788831360,"open":4203944.99314226,"high":4212598.807188034,"low":4203356.465425101,"close":4205206.986277423},{"time":1788831420,"open":4205206.986277423,"high":4211909.590438387,"low":4202982.081881565,"close":4204619.723117362},{"time":1788831480,"open":4204619.723117362,"high":4212227.690476686,"low":4203838.920861363,"close":4205463.194327423},{"time":1788831540,"open":4205463.194327423,"high":4210584.173612143,"low":4202774.588666511,"close":4203733.3117727535},{"time":1788831600,"open":4203249.457543271,"high":4210470.604836503,"low":4202357.552150769,"close":4203441.839422803},{"time":1788831660,"open":4203441.839422803,"high":4210046.520270314,"low":4202057.518597834,"close":4202765.674241519},{"time":1788831720,"open":4202765.674241519,"high":4210576.62597805,"low":4202526.090363676,"close":4203261.20430975},{"time":1788831780,"open":4203261.20430975,"high":4209993.50969954,"low":4203109.05363706,"close":4203827.276797516},{"time":1788831840,"open":4203827.276797516,"high":4209251.361708709,"low":4202481.468592754,"close":4203528.173898796},{"time":1788831900,"open":4204334.437262287,"high":4212815.80121986,"low":4203080.270775046,"close":4204528.267836246},{"time":1788831960,"open":4204528.267836246,"high":4211278.199802279,"low":4202861.492866114,"close":4204507.984464079},{"time":1788832020,"open":4204507.984464079,"high":4211437.262017891,"low":4202446.619651642,"close":4204243.243435971},{"time":1788832080,"open":4204243.243435971,"high":4212656.739004249,"low":4203384.141903386,"close":4205254.638630822},{"time":1788832140,"open":4205254.638630822,"high":4212815.80121986,"low":4203378.730230533,"close":4205174.210663816},{"time":1788832200,"open":4205491.811957442,"high":4213505.152855614,"low":4203050.277275395,"close":4205921.539741018},{"time":1788832260,"open":4205921.539741018,"high":4211702.311593681,"low":4202934.477238041,"close":4204745.790294142},{"time":1788832320,"open":4204745.790294142,"high":4213133.979654628,"low":4203425.948846134,"close":4206591.700258871},{"time":1788832380,"open":4206591.700258871,"high":4213346.078626621,"low":4203197.998435397,"close":4206754.682231291},{"time":1788832440,"open":4206754.682231291,"high":4214141.449771591,"low":4205838.976565289,"close":4207510.259102192},{"time":1788832500,"open":4207671.679484329,"high":4216775.506738047,"low":4206745.158160289,"close":4208234.3251221515},{"time":1788832560,"open":4208234.3251221515,"high":4219131.099471879,"low":4206361.194243839,"close":4208302.091551468},{"time":1788832620,"open":4208302.091551468,"high":4215999.981431232,"low":4207948.598933073,"close":4209311.171104541},{"time":1788832680,"open":4209311.171104541,"high":4218174.07929983,"low":4208403.9303118335,"close":4210701.633903268},{"time":1788832740,"open":4210701.633903268,"high":4217908.945413415,"low":4209107.764781281,"close":4211028.379696649},{"time":1788832800,"open":4211346.605253824,"high":4218174.660147414,"low":4208710.3175226925,"close":4211179.327058336},{"time":1788832860,"open":4211179.327058336,"high":4216954.952104074,"low":4208507.106405251,"close":4209760.647907403},{"time":1788832920,"open":4209760.647907403,"high":4214780.689939857,"low":4207682.88607968,"close":4208716.015513149},{"time":1788832980,"open":4208716.015513149,"high":4216159.490336678,"low":4207700.823439442,"close":4208909.035797406},{"time":1788833040,"open":4208909.035797406,"high":4214621.597586378,"low":4206969.6920095775,"close":4208439.094761686},{"time":1788833100,"open":4209064.870097866,"high":4215036.1375523005,"low":4206906.39576564,"close":4208234.079494894},{"time":1788833160,"open":4208234.079494894,"high":4214134.480163587,"low":4205321.572207685,"close":4207204.459449339},{"time":1788833220,"open":4207204.459449339,"high":4213763.2094741175,"low":4205114.776901119,"close":4206137.008412533},{"time":1788833280,"open":4206137.008412533,"high":4212596.358735783,"low":4205344.8253529845,"close":4206381.158160496},{"time":1788833340,"open":4206381.158160496,"high":4213338.9001147235,"low":4205355.646233306,"close":4206373.567704126},{"time":1788833400,"open":4203935.039563612,"high":4209624.14388286,"low":4202603.180568972,"close":4203455.219068491},{"time":1788833460,"open":4203455.219068491,"high":4209412.112193941,"low":4199845.359536494,"close":4201704.677166549},{"time":1788833520,"open":4201704.677166549,"high":4209571.135960631,"low":4198612.5796955675,"close":4200483.571056021},{"time":1788833580,"open":4200483.571056021,"high":4211002.349860837,"low":4200483.571056021,"close":4203678.841159137},{"time":1788833640,"open":4203678.841159137,"high":4210578.286482998,"low":4203472.056462623,"close":4204371.8862481825},{"time":1788833700,"open":4204880.250881905,"high":4211564.530537633,"low":4202276.269469458,"close":4204098.62328194},{"time":1788833760,"open":4204098.62328194,"high":4210504.243905741,"low":4203779.746308171,"close":4204467.808091516},{"time":1788833820,"open":4204467.808091516,"high":4210504.243905741,"low":4202413.723735277,"close":4204037.123204771},{"time":1788833880,"open":4204037.123204771,"high":4210716.30123212,"low":4200757.550269235,"close":4202393.129082662},{"time":1788833940,"open":4202393.129082662,"high":4209284.914279066,"low":4200841.988115116,"close":4202127.069560149},{"time":1788834000,"open":4202463.996785724,"high":4211584.102966596,"low":4201142.77468031,"close":4203732.489367081},{"time":1788834060,"open":4203732.489367081,"high":4212432.400283272,"low":4201902.855994533,"close":4205506.670002347},{"time":1788834120,"open":4205506.670002347,"high":4213386.734764532,"low":4202532.41879588,"close":4206385.577925331},{"time":1788834180,"open":4206385.577925331,"high":4219324.815981263,"low":4201636.396128695,"close":4209252.277974601},{"time":1788834240,"open":4209252.277974601,"high":4220014.057551063,"low":4207991.853377438,"close":4211088.7454426745},{"time":1788834300,"open":4210285.971647371,"high":4218361.446691,"low":4207078.563616892,"close":4209722.87888693},{"time":1788834360,"open":4209722.87888693,"high":4214862.887328836,"low":4206289.543824872,"close":4207760.203482589},{"time":1788834420,"open":4207760.203482589,"high":4213060.599172571,"low":4205018.479075448,"close":4206744.781201601},{"time":1788834480,"open":4206744.781201601,"high":4211682.378817779,"low":4199643.835377639,"close":4202392.963608638},{"time":1788834540,"open":4202392.963608638,"high":4207441.700803035,"low":4198834.0084819505,"close":4200494.452512742},{"time":1788834600,"open":4205787.848944907,"high":4210567.765746663,"low":4202011.743663797,"close":4204482.605413635},{"time":1788834660,"open":4204482.605413635,"high":4212478.475669102,"low":4202837.214294182,"close":4205289.452018321},{"time":1788834720,"open":4205289.452018321,"high":4211788.497085999,"low":4201710.878093787,"close":4203858.879432867},{"time":1788834780,"open":4203858.879432867,"high":4208391.679446109,"low":4201825.938144207,"close":4203146.079228873},{"time":1788834840,"open":4203146.079228873,"high":4209612.410785444,"low":4201162.068018049,"close":4202392.3241928825},{"time":1788834900,"open":4200055.194702214,"high":4206846.899831276,"low":4198911.521385482,"close":4200544.152839978},{"time":1788834960,"open":4200544.152839978,"high":4205255.527085268,"low":4197623.946951438,"close":4199502.963306062},{"time":1788835020,"open":4199502.963306062,"high":4205998.167700072,"low":4196671.276088046,"close":4198235.093477737},{"time":1788835080,"open":4198235.093477737,"high":4206528.625282074,"low":4196980.40321029,"close":4198621.468754482},{"time":1788835140,"open":4198621.468754482,"high":4205520.755876269,"low":4197383.119098737,"close":4199294.816607115},{"time":1788835200,"open":4197280.209848927,"high":4202442.756039825,"low":4194753.276946618,"close":4195845.102898383},{"time":1788835260,"open":4195845.102898383,"high":4201435.370158183,"low":4194612.816784213,"close":4195821.942987937},{"time":1788835320,"open":4195821.942987937,"high":4201965.573253784,"low":4192355.649360483,"close":4194874.390235155},{"time":1788835380,"open":4194874.390235155,"high":4200640.065514783,"low":4192579.2587706316,"close":4193595.4489989695},{"time":1788835440,"open":4193595.4489989695,"high":4201170.268610383,"low":4192730.940755875,"close":4194436.788314153},{"time":1788835500,"open":4196089.216034836,"high":4206554.296255725,"low":4194001.675052679,"close":4195589.0776768895},{"time":1788835560,"open":4195589.0776768895,"high":4202666.225440896,"low":4193551.685855171,"close":4194938.590649026},{"time":1788835620,"open":4194938.590649026,"high":4202772.307835461,"low":4192547.4296996,"close":4194957.977679376},{"time":1788835680,"open":4194957.977679376,"high":4203196.637413716,"low":4193349.574679485,"close":4194883.603758194},{"time":1788835740,"open":4194883.603758194,"high":4202507.10184905,"low":4193959.590252634,"close":4195238.942110062},{"time":1788835800,"open":4195063.404039886,"high":4201376.558060427,"low":4192619.318642166,"close":4193841.981869641},{"time":1788835860,"open":4193841.981869641,"high":4199997.54463448,"low":4190428.973235742,"close":4192189.652965136},{"time":1788835920,"open":4192189.652965136,"high":4199254.998943585,"low":4189319.7849443695,"close":4190929.2547884095},{"time":1788835980,"open":4190929.2547884095,"high":4196019.621290401,"low":4187137.3375746105,"close":4188208.6626352263},{"time":1788836040,"open":4188208.6626352263,"high":4194905.8027540585,"low":4186147.512015728,"close":4187959.3541088444},{"time":1788836100,"open":4188606.6755414074,"high":4195978.575288293,"low":4187057.9000460654,"close":4188558.7969425726},{"time":1788836160,"open":4188558.7969425726,"high":4196827.330104468,"low":4187277.128924144,"close":4188975.300022158},{"time":1788836220,"open":4188975.300022158,"high":4196562.094224413,"low":4187219.2897303123,"close":4189084.7365444647},{"time":1788836280,"open":4189084.7365444647,"high":4193962.782599878,"low":4185056.404069159,"close":4186311.944924076},{"time":1788836340,"open":4186311.944924076,"high":4193379.2636637576,"low":4184812.953615323,"close":4186614.4337433917},{"time":1788836400,"open":4187538.313783596,"high":4194835.225352853,"low":4185536.4164163433,"close":4187378.4278631946},{"time":1788836460,"open":4187378.4278631946,"high":4197806.522755076,"low":4185950.6758525493,"close":4188261.951208254},{"time":1788836520,"open":4188261.951208254,"high":4197275.933933251,"low":4187854.0688423607,"close":4189291.056657785},{"time":1788836580,"open":4189291.056657785,"high":4194941.343117218,"low":4185815.0316897505,"close":4187870.3278400674},{"time":1788836640,"open":4187870.3278400674,"high":4195206.637528131,"low":4173909.332808875,"close":4185491.361607614},{"time":1788836700,"open":4183624.740073632,"high":4192221.943625887,"low":4182690.7380438973,"close":4184758.0826151716},{"time":1788836760,"open":4184758.0826151716,"high":4193972.105862302,"low":4184343.5618010554,"close":4186267.976498577},{"time":1788836820,"open":4186267.976498577,"high":4193017.4719151664,"low":4184334.015461584,"close":4186000.1998414835},{"time":1788836880,"open":4186000.1998414835,"high":4193441.7536694487,"low":4183760.910631868,"close":4185799.158713672},{"time":1788836940,"open":4185799.158713672,"high":4194608.528493726,"low":4185628.605164338,"close":4187754.289804894},{"time":1788837000,"open":4188868.6959511815,"high":4194663.771975666,"low":4184197.346944423,"close":4187825.493859611},{"time":1788837060,"open":4187825.493859611,"high":4194186.3279829537,"low":4184575.537318062,"close":4186425.401992598},{"time":1788837120,"open":4186425.401992598,"high":4192488.7493421976,"low":4184980.181060268,"close":4186261.7289131023},{"time":1788837180,"open":4186261.7289131023,"high":4191958.2560169613,"low":4183121.8286985005,"close":4185194.7289617145},{"time":1788837240,"open":4185194.7289617145,"high":4192435.700009674,"low":4181956.3348629572,"close":4185094.017024667},{"time":1788837300,"open":4185239.9097554036,"high":4191573.8762173704,"low":4181623.5965537415,"close":4185296.601371439},{"time":1788837360,"open":4185296.601371439,"high":4193006.258126722,"low":4182704.2491275743,"close":4185798.397888997},{"time":1788837420,"open":4185798.397888997,"high":4192634.899853927,"low":4185572.726529006,"close":4186655.7682525627},{"time":1788837480,"open":4186655.7682525627,"high":4193271.514035861,"low":4182072.9400638235,"close":4185281.938118174},{"time":1788837540,"open":4185281.938118174,"high":4190512.8525808137,"low":4181746.1447837637,"close":4183748.9654752915},{"time":1788837600,"open":4182898.558235259,"high":4188653.3029134907,"low":4179404.3064959063,"close":4180975.8654206307},{"time":1788837660,"open":4180975.8654206307,"high":4186637.767773873,"low":4175655.222878896,"close":4179023.054399244},{"time":1788837720,"open":4179023.054399244,"high":4185576.959805654,"low":4163671.275261919,"close":4176460.4416992804},{"time":1788837780,"open":4176460.4416992804,"high":4189665.866337049,"low":4176414.230980157,"close":4180297.084841405},{"time":1788837840,"open":4180297.084841405,"high":4186531.6869770517,"low":4175655.222878896,"close":4177916.271711125},{"time":1788837900,"open":4178299.503736573,"high":4187817.478760499,"low":4176706.617825438,"close":4179070.0206080857},{"time":1788837960,"open":4179070.0206080857,"high":4187764.4334967965,"low":4175811.413495289,"close":4178808.1170868813},{"time":1788838020,"open":4178808.1170868813,"high":4185801.7587398156,"low":4175692.783897088,"close":4177457.9627897786},{"time":1788838080,"open":4177457.9627897786,"high":4183467.7671369193,"low":4172524.529235157,"close":4175524.6884871935},{"time":1788838140,"open":4175524.6884871935,"high":4184369.5366198565,"low":4171504.4688141644,"close":4176003.8972636224},{"time":1788838200,"open":4175441.1423893403,"high":4187942.627397379,"low":4175092.655251248,"close":4179131.7677399986},{"time":1788838260,"open":4179131.7677399986,"high":4197184.637769564,"low":4178202.1775104534,"close":4182174.3611071366},{"time":1788838320,"open":4182174.3611071366,"high":4191390.1048961547,"low":4180598.9699438326,"close":4183973.9359104615},{"time":1788838380,"open":4183973.9359104615,"high":4193405.553280054,"low":4181329.3047924195,"close":4185940.4455554853},{"time":1788838440,"open":4185940.4455554853,"high":4194042.0106644435,"low":4183063.218705234,"close":4185117.1768355696},{"time":1788838500,"open":4185399.3520565066,"high":4194696.079468522,"low":4183690.7703160853,"close":4186236.4934949568},{"time":1788838560,"open":4186236.4934949568,"high":4193316.9954926213,"low":4184755.9697302566,"close":4186289.994516743},{"time":1788838620,"open":4186289.994516743,"high":4193847.4124064296,"low":4185070.0915388227,"close":4186765.707828021},{"time":1788838680,"open":4186765.707828021,"high":4192415.2867391477,"low":4184035.2299178937,"close":4184687.41163669},{"time":1788838740,"open":4184687.41163669,"high":4193104.828727098,"low":4183371.4741431666,"close":4184959.6904485417},{"time":1788838800,"open":4192456.7670214092,"high":4199925.719516237,"low":4190822.4143674024,"close":4192262.669990685},{"time":1788838860,"open":4192262.669990685,"high":4200616.496772736,"low":4190693.1351847397,"close":4192826.466065032},{"time":1788838920,"open":4192826.466065032,"high":4199447.489107892,"low":4190913.5261622043,"close":4192187.7461649524},{"time":1788838980,"open":4192187.7461649524,"high":4202370.008270004,"low":4191528.4448198755,"close":4193505.834066613},{"time":1788839040,"open":4193505.834066613,"high":4200829.04362089,"low":4192306.548454764,"close":4193911.151885943},{"time":1788839100,"open":4186217.056603591,"high":4192750.9822668424,"low":4185085.0444963104,"close":4185659.5668088943},{"time":1788839160,"open":4185659.5668088943,"high":4191159.8054234777,"low":4183282.0767648043,"close":4184893.3843495743},{"time":1788839220,"open":4184893.3843495743,"high":4190045.981633122,"low":4181137.6869173786,"close":4182663.6420318554},{"time":1788839280,"open":4182663.6420318554,"high":4190099.020861234,"low":4181416.0947107486,"close":4182077.2314278153},{"time":1788839340,"open":4182077.2314278153,"high":4190311.177773683,"low":4180728.133098966,"close":4182053.188842369},{"time":1788839400,"open":4182830.4140768833,"high":4192681.4102970003,"low":4182830.4140768833,"close":4187173.879306213},{"time":1788839460,"open":4187173.879306213,"high":4192469.2139556636,"low":4184872.154651705,"close":4187564.1408797875},{"time":1788839520,"open":4187564.1408797875,"high":4191196.035907645,"low":4183954.713458844,"close":4185336.822706226},{"time":1788839580,"open":4185336.822706226,"high":4190877.74139564,"low":4183713.987844768,"close":4184627.897400475},{"time":1788839640,"open":4184627.897400475,"high":4189763.7106036237,"low":4183033.2392016724,"close":4184109.082665769},{"time":1788839700,"open":4183132.049308008,"high":4190694.6779523133,"low":4182576.4235851914,"close":4183274.11079782},{"time":1788839760,"open":4183274.11079782,"high":4188944.466924377,"low":4181937.663755135,"close":4183237.443736904},{"time":1788839820,"open":4183237.443736904,"high":4190217.347671967,"low":4182318.047019546,"close":4182981.662182356},{"time":1788839880,"open":4182981.662182356,"high":4189899.1274850694,"low":4182468.4303620835,"close":4183444.268399695},{"time":1788839940,"open":4183444.268399695,"high":4189899.1274850694,"low":4182712.950564384,"close":4183547.4577091546},{"time":1788840000,"open":4184529.393322044,"high":4191306.94709145,"low":4182428.558277263,"close":4183958.0736067486},{"time":1788840060,"open":4183958.0736067486,"high":4191943.536846476,"low":4183958.0736067486,"close":4184920.2137855412},{"time":1788840120,"open":4184920.2137855412,"high":4190617.3081901716,"low":4183014.2525545107,"close":4184187.233925901},{"time":1788840180,"open":4184187.233925901,"high":4189715.472703885,"low":4183114.1090086363,"close":4183668.153297318},{"time":1788840240,"open":4183668.153297318,"high":4189450.226972624,"low":4182874.337362897,"close":4183339.6698113973},{"time":1788840300,"open":4183213.25655474,"high":4189854.104497537,"low":4182421.888388035,"close":4182956.64550231},{"time":1788840360,"open":4182956.64550231,"high":4190755.9127319227,"low":4181683.0032413495,"close":4183617.990843273},{"time":1788840420,"open":4183617.990843273,"high":4188634.011003957,"low":4180255.7855489384,"close":4181844.6277879314},{"time":1788840480,"open":4181844.6277879314,"high":4189694.9618679397,"low":4181247.854583591,"close":4182299.7548445584},{"time":1788840540,"open":4182299.7548445584,"high":4189535.8192383423,"low":4181274.8200017926,"close":4181791.354977541},{"time":1788840600,"open":4181956.816593393,"high":4188110.09801647,"low":4180218.8395131277,"close":4181221.8905962612},{"time":1788840660,"open":4181221.8905962612,"high":4188216.19730075,"low":4180616.2739051715,"close":4180881.9697175208},{"time":1788840720,"open":4180881.9697175208,"high":4188110.09801647,"low":4169373.4949090886,"close":4181211.014570621},{"time":1788840780,"open":4181211.014570621,"high":4188534.495153589,"low":4177118.3260979345,"close":4178591.6495545725},{"time":1788840840,"open":4178591.6495545725,"high":4186889.9562472533,"low":4178227.3408803265,"close":4179611.5291696647},{"time":1788840900,"open":4178975.306432802,"high":4184767.4617112214,"low":4177173.957359614,"close":4178733.805645654},{"time":1788840960,"open":4178733.805645654,"high":4186040.45931669,"low":4176652.300605055,"close":4178034.203730919},{"time":1788841020,"open":4178034.203730919,"high":4186836.082820108,"low":4178034.203730919,"close":4179870.1192457117},{"time":1788841080,"open":4179870.1192457117,"high":4187419.540055948,"low":4179061.7044010586,"close":4180516.5809945525},{"time":1788841140,"open":4180516.5809945525,"high":4187048.249087686,"low":4179385.212576866,"close":4180471.526691091},{"time":1788841200,"open":4180282.0859646983,"high":4186009.8837204194,"low":4178525.715956496,"close":4180200.1160564935},{"time":1788841260,"open":4180200.1160564935,"high":4186964.588659499,"low":4178596.989572638,"close":4179732.584037865},{"time":1788841320,"open":4179732.584037865,"high":4185903.805393855,"low":4177260.7974371975,"close":4179329.846219283},{"time":1788841380,"open":4179329.846219283,"high":4184630.865475083,"low":4177747.688971403,"close":4178178.7520727804},{"time":1788841440,"open":4178178.7520727804,"high":4184312.6304953895,"low":4176132.024122135,"close":4177549.017120953},{"time":1788841500,"open":4178194.756035725,"high":4186179.5042064087,"low":4175415.6950939507,"close":4177222.776599887},{"time":1788841560,"open":4177222.776599887,"high":4185808.1726742415,"low":4177222.776599887,"close":4178730.199300082},{"time":1788841620,"open":4178730.199300082,"high":4186975.2146324813,"low":4178036.6256150156,"close":4179194.898365673},{"time":1788841680,"open":4179194.898365673,"high":4187134.356717696,"low":4178127.1789485565,"close":4179502.7180211428},{"time":1788841740,"open":4179502.7180211428,"high":4186073.409482932,"low":4177154.155840618,"close":4178213.9894140135},{"time":1788841800,"open":4177898.4460363807,"high":4186022.489330847,"low":4177627.2121524476,"close":4179276.6126258825},{"time":1788841860,"open":4179276.6126258825,"high":4186499.8795307274,"low":4178483.698997404,"close":4179540.9596798206},{"time":1788841920,"open":4179540.9596798206,"high":4188144.2235525385,"low":4179540.9596798206,"close":4180878.9913076907},{"time":1788841980,"open":4180878.9913076907,"high":4187879.006774827,"low":4180597.243011563,"close":4181664.197207747},{"time":1788842040,"open":4181664.197207747,"high":4186712.0529528963,"low":4179549.0878244457,"close":4181557.197748174},{"time":1788842100,"open":4182659.9794207965,"high":4186967.276579804,"low":4178688.8316418235,"close":4180125.5156773734},{"time":1788842160,"open":4180125.5156773734,"high":4185640.842969614,"low":4177902.310792848,"close":4178822.441941151},{"time":1788842220,"open":4178822.441941151,"high":4186224.4737580977,"low":4178060.8497374495,"close":4178953.5544690345},{"time":1788842280,"open":4178953.5544690345,"high":4186436.703135728,"low":4178767.5318632666,"close":4179630.630234299},{"time":1788842340,"open":4179630.630234299,"high":4187073.391268619,"low":4179630.630234299,"close":4180648.96864459},{"time":1788842400,"open":4180488.4969340335,"high":4187284.0601152736,"low":4178983.019220433,"close":4180228.2653647303},{"time":1788842460,"open":4180228.2653647303,"high":4185586.290264613,"low":4178028.5382844103,"close":4178884.454794474},{"time":1788842520,"open":4178884.454794474,"high":4185427.1243411135,"low":4175316.258428745,"close":4178100.5407332145},{"time":1788842580,"open":4178100.5407332145,"high":4185533.23495678,"low":4175610.8914417177,"close":4177748.776948408},{"time":1788842640,"open":4177748.776948408,"high":4186222.953958611,"low":4177251.4106742563,"close":4177996.620207118},{"time":1788842700,"open":4176739.9672172777,"high":4185069.9053614605,"low":4175840.1538275657,"close":4177783.0596566163},{"time":1788842760,"open":4177783.0596566163,"high":4184380.393812513,"low":4176945.765139744,"close":4177864.5457151216},{"time":1788842820,"open":4177864.5457151216,"high":4185229.0234112176,"low":4177255.7186847036,"close":4178419.6742916415},{"time":1788842880,"open":4178419.6742916415,"high":4184380.393812513,"low":4176944.6322166137,"close":4177911.3172558616},{"time":1788842940,"open":4177911.3172558616,"high":4184327.354462594,"low":4177354.0018004943,"close":4177964.087146472},{"time":1788843000,"open":4177964.0221567363,"high":4185441.115704849,"low":4177431.014803014,"close":4177990.9794009244},{"time":1788843060,"open":4177990.9794009244,"high":4186448.8633376346,"low":4177804.5102222967,"close":4178787.9538361295},{"time":1788843120,"open":4178787.9538361295,"high":4184804.643515721,"low":4176903.748911124,"close":4177469.715269077},{"time":1788843180,"open":4177469.715269077,"high":4183849.9352320293,"low":4174585.4674640778,"close":4177093.991421826},{"time":1788843240,"open":4177093.991421826,"high":4182152.6760610216,"low":4172872.558268698,"close":4175794.3732835827},{"time":1788843300,"open":4176565.95581887,"high":4182554.0894058133,"low":4173144.4365930334,"close":4175521.8654945013},{"time":1788843360,"open":4175521.8654945013,"high":4182394.941957489,"low":4172512.058686987,"close":4173757.4924884373},{"time":1788843420,"open":4173757.4924884373,"high":4181970.5487619583,"low":4172531.7656506114,"close":4173618.9336644537},{"time":1788843480,"open":4173618.9336644537,"high":4190297.7335279225,"low":4172589.605873659,"close":4173777.6027932432},{"time":1788843540,"open":4173777.6027932432,"high":4182235.794509165,"low":4171589.4806025904,"close":4174545.8222905886},{"time":1788843600,"open":4173449.8629633607,"high":4180024.076637211,"low":4163572.9175685328,"close":4168665.9458690505},{"time":1788843660,"open":4168665.9458690505,"high":4181190.8515266497,"low":4167456.6843661405,"close":4169982.489476519},{"time":1788843720,"open":4169982.489476519,"high":4186070.091973394,"low":4169982.489476519,"close":4176355.3724162146},{"time":1788843780,"open":4176355.3724162146,"high":4185274.563639686,"low":4174933.871198955,"close":4176215.229688661},{"time":1788843840,"open":4176215.229688661,"high":4183259.225194291,"low":4169805.705506968,"close":4172823.055742033},{"time":1788843900,"open":4173303.0868875817,"high":4178807.613825047,"low":4168426.4627865595,"close":4169785.629693144},{"time":1788843960,"open":4169785.629693144,"high":4181937.0518989665,"low":4168790.7982156537,"close":4172585.0598520986},{"time":1788844020,"open":4172585.0598520986,"high":4182732.671748268,"low":4172585.0598520986,"close":4175039.407692586},{"time":1788844080,"open":4175039.407692586,"high":4180292.7708770763,"low":4166438.274115433,"close":4171597.8519465453},{"time":1788844140,"open":4171597.8519465453,"high":4178330.241915466,"low":4167991.526333434,"close":4170086.444394189},{"time":1788844200,"open":4171340.9589360133,"high":4183089.0169769023,"low":4171340.9589360133,"close":4175049.509644045},{"time":1788844260,"open":4175049.509644045,"high":4181603.413135305,"low":4171707.6392089077,"close":4173901.503162677},{"time":1788844320,"open":4173901.503162677,"high":4182770.67329656,"low":4173650.3671041843,"close":4174888.8293674206},{"time":1788844380,"open":4174888.8293674206,"high":4184309.334418214,"low":4174888.8293674206,"close":4176989.4867256},{"time":1788844440,"open":4176989.4867256,"high":4183566.5324974153,"low":4173785.582734156,"close":4176160.2419696744},{"time":1788844500,"open":4175534.732902414,"high":4182568.5687776185,"low":4170363.1104132463,"close":4172169.5087171686},{"time":1788844560,"open":4172169.5087171686,"high":4183099.062108514,"low":4171535.288400855,"close":4174128.0876393197},{"time":1788844620,"open":4174128.0876393197,"high":4183364.3087739614,"low":4174128.0876393197,"close":4176509.1661938876},{"time":1788844680,"open":4176509.1661938876,"high":4185910.6767622586,"low":4176049.9787911237,"close":4178582.133765194},{"time":1788844740,"open":4178582.133765194,"high":4188510.0940836454,"low":4178164.1179771014,"close":4180280.2420003326},{"time":1788844800,"open":4182475.1402294897,"high":4197821.621608186,"low":4182444.3247892195,"close":4184109.6046098266},{"time":1788844860,"open":4184109.6046098266,"high":4190443.927543619,"low":4182607.5777262733,"close":4183230.2980074477},{"time":1788844920,"open":4183230.2980074477,"high":4190390.8503564433,"low":4180833.340549242,"close":4182548.9655762394},{"time":1788844980,"open":4182548.9655762394,"high":4190921.6222282033,"low":4180230.3769654226,"close":4182022.137575642},{"time":1788845040,"open":4182022.137575642,"high":4189913.1556718596,"low":4180457.0965915537,"close":4182120.227517352},{"time":1788845100,"open":4180386.8054069355,"high":4188707.0553923426,"low":4179978.025648899,"close":4181051.3138466603},{"time":1788845160,"open":4181051.3138466603,"high":4188813.1657674,"low":4180356.9095929107,"close":4181188.4395790426},{"time":1788845220,"open":4181188.4395790426,"high":4190829.2628934914,"low":4178926.938099977,"close":4181787.5250920537},{"time":1788845280,"open":4181787.5250920537,"high":4187009.289391424,"low":4178364.8343304894,"close":4179768.9869072847},{"time":1788845340,"open":4179768.9869072847,"high":4187699.006829297,"low":4178618.3864184315,"close":4179895.1884246087},{"time":1788845400,"open":4178948.492605186,"high":4186326.1981698265,"low":4177188.6029939563,"close":4178717.7478184816},{"time":1788845460,"open":4178717.7478184816,"high":4185477.507431123,"low":4175015.638196872,"close":4176717.8208395396},{"time":1788845520,"open":4176717.8208395396,"high":4184363.600836574,"low":4175228.6438262747,"close":4176843.5341569525},{"time":1788845580,"open":4176843.5341569525,"high":4182666.2193591665,"low":4173411.4908896885,"close":4174847.916811908},{"time":1788845640,"open":4174847.916811908,"high":4181446.22642228,"low":4170526.8654220486,"close":4172675.1678901124},{"time":1788845700,"open":4172834.9243077645,"high":4181818.4994595614,"low":4169807.985749845,"close":4171154.7271948727},{"time":1788845760,"open":4171154.7271948727,"high":4181341.0926415855,"low":4168594.0728802234,"close":4172021.6269827583},{"time":1788845820,"open":4172021.6269827583,"high":4181606.318651572,"low":4168832.577852943,"close":4171696.8064992945},{"time":1788845880,"open":4171696.8064992945,"high":4182826.3582975105,"low":4171696.8064992945,"close":4174296.47102168},{"time":1788845940,"open":4174296.47102168,"high":4183515.945923476,"low":4172918.1594526544,"close":4174528.6211907663},{"time":1788846000,"open":4174218.497560624,"high":4181773.0405745115,"low":4171281.8803095114,"close":4173517.4692602865},{"time":1788846060,"open":4173517.4692602865,"high":4179810.5139065604,"low":4169420.915699443,"close":4171037.9551471015},{"time":1788846120,"open":4171037.9551471015,"high":4180659.174087296,"low":4170387.3649733616,"close":4172133.0532515785},{"time":1788846180,"open":4172133.0532515785,"high":4178696.647419345,"low":4169136.9347028583,"close":4170135.5357383057},{"time":1788846240,"open":4170135.5357383057,"high":4176734.120751394,"low":4167684.219713345,"close":4169229.851807601},{"time":1788846300,"open":4169694.735060832,"high":4177677.265336222,"low":4168298.7842206475,"close":4169818.2367449417},{"time":1788846360,"open":4169818.2367449417,"high":4180797.763395458,"low":4168954.0406639897,"close":4170354.776813278},{"time":1788846420,"open":4170354.776813278,"high":4177040.6992293065,"low":4168297.2836539648,"close":4169860.514619659},{"time":1788846480,"open":4169860.514619659,"high":4179905.246710427,"low":4168371.116273064,"close":4170235.5288453377},{"time":1788846540,"open":4170235.5288453377,"high":4179056.4919012063,"low":4170235.5288453377,"close":4172689.8895701407},{"time":1788846600,"open":4171953.1715375353,"high":4180440.1621885756,"low":4169737.677508081,"close":4171568.2722534705},{"time":1788846660,"open":4171568.2722534705,"high":4178795.9900872326,"low":4170394.5642659445,"close":4171300.3441658337},{"time":1788846720,"open":4171300.3441658337,"high":4178371.6876094667,"low":4168620.879264113,"close":4170020.9369912473},{"time":1788846780,"open":4170020.9369912473,"high":4176356.2508400786,"low":4167338.049191569,"close":4168314.030043079},{"time":1788846840,"open":4168314.030043079,"high":4176197.1374109164,"low":4167416.1852810024,"close":4168253.094031074},{"time":1788846900,"open":4168035.243129592,"high":4175289.4158288664,"low":4166401.061964557,"close":4167861.670124168},{"time":1788846960,"open":4167861.670124168,"high":4175978.8713194323,"low":4166062.697862853,"close":4167410.343411938},{"time":1788847020,"open":4167410.343411938,"high":4173857.469809999,"low":4165407.424572583,"close":4166679.8989317343},{"time":1788847080,"open":4166679.8989317343,"high":4172213.3836401883,"low":4163906.181618995,"close":4164911.6395227923},{"time":1788847140,"open":4164911.6395227923,"high":4172478.5588288675,"low":4164487.384831149,"close":4165255.28553267},{"time":1788847200,"open":4164296.853045972,"high":4172897.0579457358,"low":4160188.532662332,"close":4163051.8719530236},{"time":1788847260,"open":4163051.8719530236,"high":4171412.4185858564,"low":4161260.4046984357,"close":4163738.190976088},{"time":1788847320,"open":4163738.190976088,"high":4171995.669762952,"low":4157981.837449659,"close":4161247.9024772765},{"time":1788847380,"open":4161247.9024772765,"high":4172101.7154315147,"low":4160305.3905964214,"close":4162831.654858154},{"time":1788847440,"open":4162831.654858154,"high":4171041.258745887,"low":4160552.0652871476,"close":4163424.8521414977},{"time":1788847500,"open":4163512.11308403,"high":4169856.1046261727,"low":4157791.7114388156,"close":4160538.1224895795},{"time":1788847560,"open":4160538.1224895795,"high":4168636.5538777537,"low":4158453.6591710574,"close":4160892.804458547},{"time":1788847620,"open":4160892.804458547,"high":4171022.631429008,"low":4160550.267884742,"close":4162399.819088677},{"time":1788847680,"open":4162399.819088677,"high":4173249.637143512,"low":4162399.819088677,"close":4165293.04617019},{"time":1788847740,"open":4165293.04617019,"high":4173514.756871429,"low":4164748.0659553697,"close":4166362.8202005825},{"time":1788847800,"open":4166101.3817771026,"high":4171821.312970149,"low":4159417.139309137,"close":4162988.708473379},{"time":1788847860,"open":4162988.708473379,"high":4170230.6944199014,"low":4159250.028485918,"close":4160819.1009075404},{"time":1788847920,"open":4160819.1009075404,"high":4168905.178961362,"low":4159702.1740611615,"close":4160730.113872539},{"time":1788847980,"open":4160730.113872539,"high":4171450.1686417577,"low":4160730.113872539,"close":4163189.699163159},{"time":1788848040,"open":4163189.699163159,"high":4172033.395443515,"low":4162466.0713951797,"close":4163877.112512553},{"time":1788848100,"open":4163063.88304816,"high":4172755.8706396054,"low":4162970.682080578,"close":4164858.0452654357},{"time":1788848160,"open":4164858.0452654357,"high":4172596.839850288,"low":4158495.579761503,"close":4164446.571230183},{"time":1788848220,"open":4164446.571230183,"high":4172027.394862262,"low":4160304.8288118416,"close":4163025.252645877},{"time":1788848280,"open":4163025.252645877,"high":4167931.9366969736,"low":4159309.2391577093,"close":4160220.282761358},{"time":1788848340,"open":4160220.282761358,"high":4166288.6185406926,"low":4157068.619455869,"close":4158811.7085955585},{"time":1788848400,"open":4158985.8598355274,"high":4165243.7957708254,"low":4154601.5098214117,"close":4156865.6209533047},{"time":1788848460,"open":4156865.6209533047,"high":4167987.566180665,"low":4156253.23505884,"close":4157911.171185504},{"time":1788848520,"open":4157911.171185504,"high":4165932.958048829,"low":4150659.468569214,"close":4154775.508302295},{"time":1788848580,"open":4154775.508302295,"high":4166781.157775603,"low":4152691.560605424,"close":4156567.837851671},{"time":1788848640,"open":4156567.837851671,"high":4163971.4961806647,"low":4155342.8749243063,"close":4156661.547391304},{"time":1788848700,"open":4156830.4900342505,"high":4165360.0725916578,"low":4154249.4083776474,"close":4156263.551529503},{"time":1788848760,"open":4156263.551529503,"high":4163133.4578144033,"low":4153679.8765307073,"close":4154975.1981051997},{"time":1788848820,"open":4154975.1981051997,"high":4163186.4724519574,"low":4154463.077180263,"close":4156122.631960541},{"time":1788848880,"open":4156122.631960541,"high":4161649.0479629007,"low":4151459.8026377736,"close":4153396.534639008},{"time":1788848940,"open":4153396.534639008,"high":4161649.0479629007,"low":4152254.786371331,"close":4153642.846019228},{"time":1788849000,"open":4155757.5681348504,"high":4163290.471576055,"low":4154910.8174017793,"close":4155922.929923891},{"time":1788849060,"open":4155922.929923891,"high":4165889.511378163,"low":4155479.5135364155,"close":4157095.4624502053},{"time":1788849120,"open":4157095.4624502053,"high":4165359.0950920186,"low":4155718.834405525,"close":4157548.955340861},{"time":1788849180,"open":4157548.955340861,"high":4165836.4697495485,"low":4156172.6328564454,"close":4158148.251526109},{"time":1788849240,"open":4158148.251526109,"high":4163502.638090513,"low":4154945.1097855205,"close":4155965.633317573},{"time":1788849300,"open":4154975.928296575,"high":4162935.370179,"low":4153281.602856662,"close":4154767.47411785},{"time":1788849360,"open":4154767.47411785,"high":4162511.138201095,"low":4153285.1523637073,"close":4154875.3181970576},{"time":1788849420,"open":4154875.3181970576,"high":4162139.9352204287,"low":4152475.879891976,"close":4154687.191677694},{"time":1788849480,"open":4154687.191677694,"high":4163942.9211265226,"low":4153281.98845955,"close":4156454.426588567},{"time":1788849540,"open":4156454.426588567,"high":4163200.51516519,"low":4155484.279819893,"close":4156200.441509404},{"time":1788849600,"open":4157465.874137279,"high":4164574.169381664,"low":4156561.018304697,"close":4157428.7921605236},{"time":1788849660,"open":4157428.7921605236,"high":4164468.0790958563,"low":4156564.352173496,"close":4157461.7036277456},{"time":1788849720,"open":4157461.7036277456,"high":4164308.9436671445,"low":4156020.768629771,"close":4157089.213602776},{"time":1788849780,"open":4157089.213602776,"high":4162929.7699516444,"low":4154305.424396815,"close":4155463.4142761},{"time":1788849840,"open":4155463.4142761,"high":4166112.4785258756,"low":4154250.0413979185,"close":4157410.8587263618},{"time":1788849900,"open":4157898.7085466986,"high":4166866.6062718607,"low":4156907.775727526,"close":4158025.751735715},{"time":1788849960,"open":4158025.751735715,"high":4168192.8904585177,"low":4158025.751735715,"close":4161101.350898115},{"time":1788850020,"open":4161101.350898115,"high":4168298.9931934504,"low":4159800.1647058395,"close":4161447.4737092745},{"time":1788850080,"open":4161447.4737092745,"high":4166760.503536928,"low":4157073.2481823135,"close":4159670.3449812448},{"time":1788850140,"open":4159670.3449812448,"high":4164054.8837961475,"low":4151701.5647032596,"close":4155204.8917235257},{"time":1788850200,"open":4153780.952583191,"high":4162044.546807768,"low":4153139.849557226,"close":4154502.4487533895},{"time":1788850260,"open":4154502.4487533895,"high":4163900.7083666143,"low":4150655.0012637833,"close":4154118.706705174},{"time":1788850320,"open":4154118.706705174,"high":4160347.484811108,"low":4151149.408789213,"close":4152728.6224666825},{"time":1788850380,"open":4152728.6224666825,"high":4160082.31887413,"low":4150011.857174703,"close":4151419.4939130964},{"time":1788850440,"open":4151419.4939130964,"high":4157271.5599421626,"low":4148828.1076318966,"close":4149876.168552659},{"time":1788850500,"open":4150970.894483248,"high":4160861.454094702,"low":4150110.913121859,"close":4151521.150748684},{"time":1788850560,"open":4151521.150748684,"high":4162771.152481272,"low":4150403.8875074293,"close":4152730.3014149005},{"time":1788850620,"open":4152730.3014149005,"high":4160808.406917297,"low":4149304.327629738,"close":4150912.4755861773},{"time":1788850680,"open":4150912.4755861773,"high":4160755.359739892,"low":4150151.1488960586,"close":4153466.2650322574},{"time":1788850740,"open":4153466.2650322574,"high":4161498.0202235584,"low":4150827.1111169346,"close":4153193.323525501},{"time":1788850800,"open":4152971.216352896,"high":4160532.8481597984,"low":4149569.879423545,"close":4151807.1308639767},{"time":1788850860,"open":4151807.1308639767,"high":4162230.2670562235,"low":4149820.0262398426,"close":4151784.9474795805},{"time":1788850920,"open":4151784.9474795805,"high":4162442.4444182767,"low":4150098.3628774523,"close":4153329.175304167},{"time":1788850980,"open":4153329.175304167,"high":4159631.0943710725,"low":4151591.5298757786,"close":4152683.0479462575},{"time":1788851040,"open":4152683.0479462575,"high":4160108.493435692,"low":4150256.7834825628,"close":4152180.7551919366},{"time":1788851100,"open":4153357.6248685047,"high":4161552.906979176,"low":4152703.533456682,"close":4154622.2026096466},{"time":1788851160,"open":4154622.2026096466,"high":4168238.388240388,"low":4154005.6758405347,"close":4156648.2281568977},{"time":1788851220,"open":4156648.2281568977,"high":4166328.2507371847,"low":4156648.2281568977,"close":4159399.062653279},{"time":1788851280,"open":4159399.062653279,"high":4166169.0726119177,"low":4157412.280115829,"close":4159273.573680191},{"time":1788851340,"open":4159273.573680191,"high":4165532.36011085,"low":4157373.0441190694,"close":4157952.907812884},{"time":1788851400,"open":4157020.89926586,"high":4165712.6497409097,"low":4156528.612164051,"close":4158461.3073466145},{"time":1788851460,"open":4158461.3073466145,"high":4165818.744704483,"low":4158161.7463089083,"close":4159821.4957330874},{"time":1788851520,"open":4159821.4957330874,"high":4165977.887149843,"low":4157423.282352426,"close":4158892.7685189913},{"time":1788851580,"open":4158892.7685189913,"high":4165235.22240483,"low":4157847.3221037253,"close":4158638.25658994},{"time":1788851640,"open":4158638.25658994,"high":4165394.36485019,"low":4156954.137318837,"close":4158913.604833004},{"time":1788851700,"open":4161039.5847355947,"high":4166462.165650183,"low":4157206.4071343117,"close":4158946.8876676722},{"time":1788851760,"open":4158946.8876676722,"high":4166356.0164523115,"low":4157777.6845437754,"close":4158846.7133641164},{"time":1788851820,"open":4158846.7133641164,"high":4167470.583029961,"low":4158846.7133641164,"close":4160844.7342100223},{"time":1788851880,"open":4160844.7342100223,"high":4168372.8512118678,"low":4160273.5130323465,"close":4161532.2231956287},{"time":1788851940,"open":4161532.2231956287,"high":4167895.1798214465,"low":4160371.2215235587,"close":4161522.169304742},{"time":1788852000,"open":4160661.939940506,"high":4168625.54192663,"low":4160465.052038176,"close":4162080.615285692},{"time":1788852060,"open":4162080.615285692,"high":4168943.9236938567,"low":4160706.727044028,"close":4161894.7783349976},{"time":1788852120,"open":4161894.7783349976,"high":4167564.269369208,"low":4159935.958151308,"close":4161867.1149122883},{"time":1788852180,"open":4161867.1149122883,"high":4167192.8239741097,"low":4158907.340717517,"close":4160756.1792592234},{"time":1788852240,"open":4160756.1792592234,"high":4169686.814484052,"low":4159031.5977411587,"close":4161992.340098426},{"time":1788852300,"open":4162311.5087056197,"high":4172978.3641930693,"low":4161052.40093201,"close":4162724.330531607},{"time":1788852360,"open":4162724.330531607,"high":4171333.265581891,"low":4161971.2154458105,"close":4163645.03584299},{"time":1788852420,"open":4163645.03584299,"high":4171120.994793352,"low":4162133.4978924138,"close":4163705.832972788},{"time":1788852480,"open":4163705.832972788,"high":4170537.2501248694,"low":4162359.2094613034,"close":4163480.07601122},{"time":1788852540,"open":4163480.07601122,"high":4170537.2501248694,"low":4161603.765893679,"close":4163390.153293384},{"time":1788852600,"open":4163873.6423705104,"high":4169747.7965494283,"low":4161792.5911904946,"close":4163240.029427247},{"time":1788852660,"open":4163240.029427247,"high":4168951.688652168,"low":4160975.2895513093,"close":4162805.221365173},{"time":1788852720,"open":4162805.221365173,"high":4170650.052166323,"low":4161523.4712321325,"close":4163855.5392060517},{"time":1788852780,"open":4163855.5392060517,"high":4170596.978306506,"low":4161313.5857819854,"close":4162980.9298876836},{"time":1788852840,"open":4162980.9298876836,"high":4170756.199885958,"low":4162980.9298876836,"close":4164595.7595596593},{"time":1788852900,"open":4165736.747884346,"high":4172535.9368149233,"low":4164943.3008760815,"close":4166363.3591210446},{"time":1788852960,"open":4166363.3591210446,"high":4173119.9092219793,"low":4165448.85930185,"close":4166523.1934156087},{"time":1788853020,"open":4166523.1934156087,"high":4174871.826443147,"low":4166442.712030102,"close":4167526.365066234},{"time":1788853080,"open":4167526.365066234,"high":4174128.5888341665,"low":4166045.152505355,"close":4167979.7754874607},{"time":1788853140,"open":4167979.7754874607,"high":4175959.892036645,"low":4166455.9055611384,"close":4167765.596850821},{"time":1788853200,"open":4167136.810674405,"high":4175356.6563740675,"low":4165977.300972382,"close":4168000.1997506022},{"time":1788853260,"open":4168000.1997506022,"high":4182308.6102417917,"low":4165684.2366626766,"close":4169304.4365515574},{"time":1788853320,"open":4169304.4365515574,"high":4172490.31524639,"low":4164255.1961421617,"close":4166022.531155985},{"time":1788853380,"open":4166022.531155985,"high":4170897.903508792,"low":4162748.104301198,"close":4163951.8782173134},{"time":1788853440,"open":4163951.8782173134,"high":4168933.9290324207,"low":4160931.898759369,"close":4162318.581790556},{"time":1788853500,"open":4163429.8652754426,"high":4169516.033096601,"low":4159112.2281891513,"close":4160995.87538789},{"time":1788853560,"open":4160995.87538789,"high":4165480.846307917,"low":4157506.554794104,"close":4158632.6282591717},{"time":1788853620,"open":4158632.6282591717,"high":4164843.7115518088,"low":4155005.7455986375,"close":4157617.9397940985},{"time":1788853680,"open":4157617.9397940985,"high":4164153.482232692,"low":4154908.103713519,"close":4156512.1830096887},{"time":1788853740,"open":4156512.1830096887,"high":4162082.794275341,"low":4153803.735059303,"close":4155395.9189938265},{"time":1788853800,"open":4154947.377168924,"high":4159616.1550443834,"low":4147564.9831098304,"close":4152835.6169105694},{"time":1788853860,"open":4152835.6169105694,"high":4170246.08675921,"low":4145213.9955492835,"close":4151411.5258292444},{"time":1788853920,"open":4151411.5258292444,"high":4160253.2210268793,"low":4148058.574618655,"close":4150861.764321107},{"time":1788853980,"open":4150861.764321107,"high":4163279.2844437356,"low":4150861.764321107,"close":4156266.3289676076},{"time":1788854040,"open":4156266.3289676076,"high":4164447.2387449783,"low":4155221.5043048067,"close":4156983.3406271175},{"time":1788854100,"open":4160640.9070423483,"high":4171883.995879472,"low":4159018.5800729822,"close":4164254.5504569374},{"time":1788854160,"open":4164254.5504569374,"high":4172202.8091353914,"low":4162967.4348451407,"close":4165084.8102139453},{"time":1788854220,"open":4165084.8102139453,"high":4173424.926616417,"low":4162628.9105602982,"close":4164857.513954007},{"time":1788854280,"open":4164857.513954007,"high":4174434.501926829,"low":4164857.513954007,"close":4166716.237342107},{"time":1788854340,"open":4166716.237342107,"high":4179790.8108964753,"low":4165996.9806986228,"close":4168084.7125009974},{"time":1788854400,"open":4165024.758446693,"high":4171582.272378776,"low":4159433.4063392305,"close":4162166.030369175},{"time":1788854460,"open":4162166.030369175,"high":4166325.715535288,"low":4155843.8645395865,"close":4159343.8251652196},{"time":1788854520,"open":4159343.8251652196,"high":4164308.047251929,"low":4154315.291225073,"close":4155826.338881995},{"time":1788854580,"open":4155826.338881995,"high":4166060.232866425,"low":4155826.338881995,"close":4158112.0391006367},{"time":1788854640,"open":4158112.0391006367,"high":4166325.715535288,"low":4157746.0365954405,"close":4158971.3596502175},{"time":1788854700,"open":4163228.5482536443,"high":4171015.6392470263,"low":4162149.3478756417,"close":4163414.4968462563},{"time":1788854760,"open":4163414.4968462563,"high":4171759.751626121,"low":4163221.4879114875,"close":4164683.5673909895},{"time":1788854820,"open":4164683.5673909895,"high":4173301.127268532,"low":4164317.0525518465,"close":4166252.5771985725},{"time":1788854880,"open":4166252.5771985725,"high":4173460.579921195,"low":4161741.940420067,"close":4164533.6898399093},{"time":1788854940,"open":4164533.6898399093,"high":4170430.9795205947,"low":4161017.25926755,"close":4162919.390213794},{"time":1788855000,"open":4158648.1036815154,"high":4165567.9260137603,"low":4155777.4176537525,"close":4157856.4475112734},{"time":1788855060,"open":4157856.4475112734,"high":4165514.829664022,"low":4156089.0786631964,"close":4158843.9863227187},{"time":1788855120,"open":4158843.9863227187,"high":4166098.889511143,"low":4157341.9522303147,"close":4158993.7178659346},{"time":1788855180,"open":4158993.7178659346,"high":4167001.527456693,"low":4157432.836111848,"close":4160134.000670752},{"time":1788855240,"open":4160134.000670752,"high":4166789.1420577397,"low":4157601.068576296,"close":4158984.7454392184},{"time":1788855300,"open":4158675.990892564,"high":4168019.4879598264,"low":4157219.4272137163,"close":4159848.0803055186},{"time":1788855360,"open":4159848.0803055186,"high":4165789.606824939,"low":4156735.0430938974,"close":4157910.3433100567},{"time":1788855420,"open":4157910.3433100567,"high":4164621.573849522,"low":4155838.496798466,"close":4157218.7240506676},{"time":1788855480,"open":4157218.7240506676,"high":4165046.31311331,"low":4155499.9063125798,"close":4157579.981305358},{"time":1788855540,"open":4157579.981305358,"high":4165471.0523770982,"low":4155924.521971152,"close":4157369.423976098},{"time":1788855600,"open":4158025.3495618603,"high":4165703.4499140233,"low":4156550.7695345213,"close":4157941.5316029526},{"time":1788855660,"open":4157941.5316029526,"high":4165862.7522677784,"low":4156545.95831164,"close":4157916.9002112034},{"time":1788855720,"open":4157916.9002112034,"high":4165278.643637343,"low":4155422.4589847275,"close":4157518.0100681535},{"time":1788855780,"open":4157518.0100681535,"high":4165703.4499140233,"low":4156896.4977401253,"close":4158627.270966823},{"time":1788855840,"open":4158627.270966823,"high":4168146.0860049366,"low":4157454.7678241665,"close":4160509.8789547454},{"time":1788855900,"open":4160524.5210501202,"high":4168904.168574918,"low":4158279.6861059046,"close":4161011.6999550224},{"time":1788855960,"open":4161011.6999550224,"high":4169966.1880041743,"low":4161011.6999550224,"close":4162744.732830771},{"time":1788856020,"open":4162744.732830771,"high":4172568.135605853,"low":4162301.343738962,"close":4164194.5767972944},{"time":1788856080,"open":4164194.5767972944,"high":4173364.6501777954,"low":4164014.159406829,"close":4165945.7703897813},{"time":1788856140,"open":4165945.7703897813,"high":4173736.356978035,"low":4165198.2439571084,"close":4166462.0676936256},{"time":1788856200,"open":4167240.588664517,"high":4172232.4687555702,"low":4164121.8479486983,"close":4164895.0650059786},{"time":1788856260,"open":4164895.0650059786,"high":4174516.237180491,"low":4164380.649534137,"close":4167084.867682283},{"time":1788856320,"open":4167084.867682283,"high":4174516.237180491,"low":4166208.20718756,"close":4167433.563440197},{"time":1788856380,"open":4167433.563440197,"high":4175578.455052547,"low":4166042.1812736606,"close":4168058.766399051},{"time":1788856440,"open":4168058.766399051,"high":4175047.346116519,"low":4167265.689534111,"close":4168387.019552198},{"time":1788856500,"open":4170268.3579134266,"high":4178260.0621252977,"low":4168028.566211798,"close":4170657.3163352143},{"time":1788856560,"open":4170657.3163352143,"high":4178472.6015828997,"low":4168263.6628095508,"close":4171008.3342056433},{"time":1788856620,"open":4171008.3342056433,"high":4178525.7364473,"low":4169883.9849000317,"close":4171212.366816278},{"time":1788856680,"open":4171212.366816278,"high":4178260.0621252977,"low":4170034.89282579,"close":4171150.5378416893},{"time":1788856740,"open":4171150.5378416893,"high":4178685.141040501,"low":4170462.6326214336,"close":4171580.7208285932},{"time":1788856800,"open":4168581.048685087,"high":4174990.103763377,"low":4167731.064460961,"close":4169029.248519407},{"time":1788856860,"open":4169029.248519407,"high":4169966.6290880996,"low":4167362.2525515286,"close":4168723.101338657},{"time":1788856920,"open":4168723.101338657,"high":4176583.003459586,"low":4167188.9818554013,"close":4168499.484871284},{"time":1788856980,"open":4168499.484871284,"high":4174352.9438848933,"low":4166572.2652147487,"close":4167451.445279189},{"time":1788857040,"open":4167451.445279189,"high":4175043.2004199172,"low":4166121.464485854,"close":4167785.1505719023},{"time":1788857100,"open":4168094.6600621752,"high":4177211.769896762,"low":4166915.1445862986,"close":4169058.2573662386},{"time":1788857160,"open":4169058.2573662386,"high":4176255.959103558,"low":4167453.3402064205,"close":4168894.504080238},{"time":1788857220,"open":4168894.504080238,"high":4174822.2429137533,"low":4167452.2211271063,"close":4169107.7328540585},{"time":1788857280,"open":4169107.7328540585,"high":4173494.727923193,"low":4166443.1334448033,"close":4168031.970631733},{"time":1788857340,"open":4168031.970631733,"high":4173441.62732357,"low":4166156.3961380343,"close":4166960.88232073},{"time":1788857400,"open":4166013.1250301185,"high":4172492.3960154443,"low":4162670.488538037,"close":4164751.3038811428},{"time":1788857460,"open":4164751.3038811428,"high":4168457.66833433,"low":4158916.62842859,"close":4161469.529073793},{"time":1788857520,"open":4161469.529073793,"high":4167024.278237092,"low":4158582.8875217168,"close":4160292.693911332},{"time":1788857580,"open":4160292.693911332,"high":4167448.986414051,"low":4159805.376023047,"close":4160312.4870541617},{"time":1788857640,"open":4160312.4870541617,"high":4165909.4192725737,"low":4160312.4870541617,"close":4160910.1399280853},{"time":1788857700,"open":4161712.0901826047,"high":4168623.8882075157,"low":4158352.7328397017,"close":4160424.518244285},{"time":1788857760,"open":4160424.518244285,"high":4171066.430896162,"low":4158411.0205826736,"close":4160476.4581679055},{"time":1788857820,"open":4160476.4581679055,"high":4169845.159551839,"low":4160476.4581679055,"close":4163373.525751752},{"time":1788857880,"open":4163373.525751752,"high":4169367.2707649297,"low":4159956.4597886237,"close":4162104.4725918374},{"time":1788857940,"open":4162104.4725918374,"high":4168889.381978021,"low":4160757.985057065,"close":4161582.6003344064},{"time":1788858000,"open":4161451.986055034,"high":4168599.2471073484,"low":4158529.6449233303,"close":4160281.84132065},{"time":1788858060,"open":4160281.84132065,"high":4168493.0529322317,"low":4158282.6414720328,"close":4159715.1077081272},{"time":1788858120,"open":4159715.1077081272,"high":4168333.761669557,"low":4159715.1077081272,"close":4161421.51229377},{"time":1788858180,"open":4161421.51229377,"high":4169661.1888585123,"low":4161068.3708873386,"close":4162548.662149871},{"time":1788858240,"open":4162548.662149871,"high":4169395.7034207215,"low":4161851.46572088,"close":4162800.561283131},{"time":1788858300,"open":4163395.0530478745,"high":4169672.5090189357,"low":4161109.226950345,"close":4163411.6922743353},{"time":1788858360,"open":4163411.6922743353,"high":4169778.718359699,"low":4161646.40156893,"close":4163470.4815561925},{"time":1788858420,"open":4163470.4815561925,"high":4170097.3463819884,"low":4161457.747557613,"close":4163430.3629297945},{"time":1788858480,"open":4163430.3629297945,"high":4169672.5090189357,"low":4157557.325128987,"close":4161261.5992142675},{"time":1788858540,"open":4161261.5992142675,"high":4167813.845555581,"low":4157697.537935334,"close":4159430.7317110472},{"time":1788858600,"open":4159753.9662308292,"high":4168509.4931180147,"low":4158967.0393956243,"close":4160357.1990308557},{"time":1788858660,"open":4160357.1990308557,"high":4167978.4051459013,"low":4158550.845384235,"close":4159860.461373821},{"time":1788858720,"open":4159860.461373821,"high":4170049.648237143,"low":4159860.461373821,"close":4163100.0386434384},{"time":1788858780,"open":4163100.0386434384,"high":4173236.1760698236,"low":4163100.0386434384,"close":4165787.082083563},{"time":1788858840,"open":4165787.082083563,"high":4172758.196894922,"low":4165736.68281561,"close":4167110.038101719},{"time":1788858900,"open":4165794.811787673,"high":4172662.3047092725,"low":4164233.849387457,"close":4166003.659276351},{"time":1788858960,"open":4166003.659276351,"high":4171069.543660053,"low":4163401.662629057,"close":4165201.210247567},{"time":1788859020,"open":4165201.210247567,"high":4171016.4516250794,"low":4162161.9174496084,"close":4163941.3596507693},{"time":1788859080,"open":4163941.3596507693,"high":4171228.819764975,"low":4162957.542322194,"close":4165873.3782687974},{"time":1788859140,"open":4165873.3782687974,"high":4170591.7153452877,"low":4161361.1235572314,"close":4164364.995605073},{"time":1788859200,"open":4168893.8624582514,"high":4173851.759357312,"low":4165316.9714122447,"close":4167364.9645157144},{"time":1788859260,"open":4167364.9645157144,"high":4173001.3629718577,"low":4163778.159996364,"close":4165988.702474608},{"time":1788859320,"open":4165988.702474608,"high":4171194.2706527677,"low":4162228.809489664,"close":4163234.30174738},{"time":1788859380,"open":4163234.30174738,"high":4172204.1163604944,"low":4162655.7345200703,"close":4164149.2862415076},{"time":1788859440,"open":4164149.2862415076,"high":4173958.058905494,"low":4164149.2862415076,"close":4167433.6527504707},{"time":1788859500,"open":4163766.676344635,"high":4170072.9295662115,"low":4162243.290585246,"close":4163591.743872073},{"time":1788859560,"open":4163591.743872073,"high":4170657.062642633,"low":4162329.1158645833,"close":4163700.1973048453},{"time":1788859620,"open":4163700.1973048453,"high":4172250.1528510554,"low":4163313.5416790927,"close":4165227.1985205985},{"time":1788859680,"open":4165227.1985205985,"high":4171931.534809371,"low":4164766.212013294,"close":4166503.8166411403},{"time":1788859740,"open":4166503.8166411403,"high":4170869.4746704227,"low":4164690.9882700182,"close":4165996.7721724114},{"time":1788859800,"open":4164831.449707045,"high":4170552.1996467747,"low":4161489.511345629,"close":4163685.369305526},{"time":1788859860,"open":4163685.369305526,"high":4170976.904869565,"low":4162545.7394698253,"close":4163622.2756700115},{"time":1788859920,"open":4163622.2756700115,"high":4174533.8111104327,"low":4163354.9892074275,"close":4165972.2100992748},{"time":1788859980,"open":4165972.2100992748,"high":4182518.814964939,"low":4165972.2100992748,"close":4168917.8595715594},{"time":1788860040,"open":4168917.8595715594,"high":4178037.629198452,"low":4168159.8845884935,"close":4171021.2475974546},{"time":1788860100,"open":4173112.9582493063,"high":4180026.6289189504,"low":4170554.3841512464,"close":4172222.6674952284},{"time":1788860160,"open":4172222.6674952284,"high":4182523.0233833487,"low":4172222.6674952284,"close":4175303.0138501166},{"time":1788860220,"open":4175303.0138501166,"high":4181726.3017457747,"low":4174733.9961078926,"close":4175664.6042302977},{"time":1788860280,"open":4175664.6042302977,"high":4184222.6962101725,"low":4175140.2978692846,"close":4177229.046251267},{"time":1788860340,"open":4177229.046251267,"high":4184222.6962101725,"low":4175852.0289318715,"close":4177884.121056621},{"time":1788860400,"open":4180205.6229120847,"high":4193750.304548406,"low":4178806.894519192,"close":4180587.3735270323},{"time":1788860460,"open":4180587.3735270323,"high":4190533.5419242624,"low":4179292.461738752,"close":4182517.3605201165},{"time":1788860520,"open":4182517.3605201165,"high":4189364.367547933,"low":4180882.678777842,"close":4182746.2861227505},{"time":1788860580,"open":4182746.2861227505,"high":4191224.4176920936,"low":4181545.2782701957,"close":4183851.8556631235},{"time":1788860640,"open":4183851.8556631235,"high":4190480.3976344294,"low":4181494.660984811,"close":4183584.7484993674},{"time":1788860700,"open":4182420.518130827,"high":4189898.67281383,"low":4180549.951068256,"close":4183068.015948834},{"time":1788860760,"open":4183068.015948834,"high":4188729.8238016074,"low":4180978.331646131,"close":4182843.2028294406},{"time":1788860820,"open":4182843.2028294406,"high":4188198.5287960516,"low":4180380.5698494194,"close":4181827.2528309063},{"time":1788860880,"open":4181827.2528309063,"high":4189473.6368093854,"low":4180821.050234386,"close":4182795.537966059},{"time":1788860940,"open":4182795.537966059,"high":4189951.802314386,"low":4180891.3178509013,"close":4183371.7353071505},{"time":1788861000,"open":4181829.0240449393,"high":4190796.610360526,"low":4180919.90088304,"close":4182894.096894142},{"time":1788861060,"open":4182894.096894142,"high":4188884.6536771352,"low":4180347.111468251,"close":4182515.609632719},{"time":1788861120,"open":4182515.609632719,"high":4187769.345611824,"low":4178429.404522282,"close":4180628.324651962},{"time":1788861180,"open":4180628.324651962,"high":4189150.203216495,"low":4179085.648169126,"close":4181797.1252311165},{"time":1788861240,"open":4181797.1252311165,"high":4187769.345611824,"low":4178916.9036470787,"close":4180680.9729654966},{"time":1788861300,"open":4179497.4425718347,"high":4187327.136752462,"low":4178110.6453523613,"close":4179988.5886567254},{"time":1788861360,"open":4179988.5886567254,"high":4186318.334170857,"low":4178554.298408962,"close":4180274.4440484415},{"time":1788861420,"open":4180274.4440484415,"high":4186902.3777707336,"low":4178053.369588006,"close":4179855.2733337902},{"time":1788861480,"open":4179855.2733337902,"high":4185787.3854436963,"low":4176922.8646278577,"close":4178440.19476565},{"time":1788861540,"open":4178440.19476565,"high":4186265.2392981406,"low":4177963.94358466,"close":4179835.955101355},{"time":1788861600,"open":4179190.5447499156,"high":4185300.316152157,"low":4177184.1263636723,"close":4179088.203281814},{"time":1788861660,"open":4179088.203281814,"high":4183283.022528268,"low":4174585.6752692466,"close":4176737.754522978},{"time":1788861720,"open":4176737.754522978,"high":4184663.2760604024,"low":4173569.823355458,"close":4176551.0762984073},{"time":1788861780,"open":4176551.0762984073,"high":4185353.40282647,"low":4176551.0762984073,"close":4178685.853045384},{"time":1788861840,"open":4178685.853045384,"high":4183760.8025970836,"low":4176258.0331033454,"close":4177881.69087034},{"time":1788861900,"open":4177881.8736183634,"high":4184822.71913497,"low":4176266.692278368,"close":4177974.3491274784},{"time":1788861960,"open":4177974.3491274784,"high":4185247.41254805,"low":4177343.360991352,"close":4178798.5518659935},{"time":1788862020,"open":4178798.5518659935,"high":4185459.7592545897,"low":4177414.797382436,"close":4179091.528754862},{"time":1788862080,"open":4179091.528754862,"high":4185512.8459312245,"low":4174977.371728116,"close":4177650.302663261},{"time":1788862140,"open":4177650.302663261,"high":4182486.905363031,"low":4174899.8296236834,"close":4176810.8882335895},{"time":1788862200,"open":4177126.062331561,"high":4184342.137553458,"low":4175348.8199498164,"close":4177156.611636254},{"time":1788862260,"open":4177156.611636254,"high":4185350.86052007,"low":4177063.700242414,"close":4178738.1313271523},{"time":1788862320,"open":4178738.1313271523,"high":4184129.774823645,"low":4176918.0060014613,"close":4178667.2386630042},{"time":1788862380,"open":4178667.2386630042,"high":4183545.777316659,"low":4175927.787431135,"close":4177941.6643184177},{"time":1788862440,"open":4177941.6643184177,"high":4185191.58847271,"low":4176130.668023475,"close":4178139.1380054075},{"time":1788862500,"open":4177489.2588096256,"high":4185389.9311128133,"low":4176793.067773923,"close":4178337.9322459693},{"time":1788862560,"open":4178337.9322459693,"high":4183956.7056490663,"low":4176388.7452264256,"close":4178518.5149224587},{"time":1788862620,"open":4178518.5149224587,"high":4185071.436565314,"low":4176511.381544619,"close":4179006.6916620517},{"time":1788862680,"open":4179006.6916620517,"high":4186186.167481561,"low":4176772.4613507045,"close":4178859.748867837},{"time":1788862740,"open":4178859.748867837,"high":4188150.21719114,"low":4178266.8005579915,"close":4180960.8335746913},{"time":1788862800,"open":4182247.032473241,"high":4201889.218857235,"low":4181341.381589281,"close":4187687.676389454},{"time":1788862860,"open":4187687.676389454,"high":4197350.34219068,"low":4185788.0884080166,"close":4188671.9392325818},{"time":1788862920,"open":4188671.9392325818,"high":4194536.108204544,"low":4185505.7193551604,"close":4187696.9764752313},{"time":1788862980,"open":4187696.9764752313,"high":4194376.811941178,"low":4185566.075179683,"close":4187877.8478572415},{"time":1788863040,"open":4187877.8478572415,"high":4194270.614432267,"low":4185317.511580093,"close":4187554.6532610073},{"time":1788863100,"open":4188045.332202884,"high":4195080.710178443,"low":4185825.904968921,"close":4188248.674302389},{"time":1788863160,"open":4188248.674302389,"high":4194018.61065184,"low":4183415.577129169,"close":4186519.724425029},{"time":1788863220,"open":4186519.724425029,"high":4190619.892166709,"low":4183038.995021975,"close":4185051.889803995},{"time":1788863280,"open":4185051.889803995,"high":4192690.9862435856,"low":4183074.2761201775,"close":4185701.6287423056},{"time":1788863340,"open":4185701.6287423056,"high":4191841.306622303,"low":4183245.6447611824,"close":4184895.267781629},{"time":1788863400,"open":4187939.9959109104,"high":4195847.6733878525,"low":4186891.3583093463,"close":4189129.4550067177},{"time":1788863460,"open":4189129.4550067177,"high":4195156.806419479,"low":4185985.141234424,"close":4188486.6147210514},{"time":1788863520,"open":4188486.6147210514,"high":4194944.231967671,"low":4182691.531150537,"close":4187167.436025727},{"time":1788863580,"open":4187167.436025727,"high":4191861.9024164635,"low":4181902.275135996,"close":4184707.3723397604},{"time":1788863640,"open":4184707.3723397604,"high":4189789.301511341,"low":4180786.029814161,"close":4182726.92080694},{"time":1788863700,"open":4178420.2974545904,"high":4184307.450889898,"low":4175136.812186905,"close":4177535.4294744274},{"time":1788863760,"open":4177535.4294744274,"high":4183723.473042989,"low":4174456.391412442,"close":4176517.401823567},{"time":1788863820,"open":4176517.401823567,"high":4183404.939671948,"low":4174173.608134554,"close":4176895.1969019407},{"time":1788863880,"open":4176895.1969019407,"high":4184148.1842043772,"low":4175688.3989594313,"close":4177520.8230507686},{"time":1788863940,"open":4177520.8230507686,"high":4183670.384147816,"low":4175506.981021056,"close":4177831.925814977},{"time":1788864000,"open":4178578.7508902224,"high":4184152.760973602,"low":4174250.2525391798,"close":4177318.035833444},{"time":1788864060,"open":4177318.035833444,"high":4182506.7110295645,"low":4174191.8220367557,"close":4176093.517884879},{"time":1788864120,"open":4176093.517884879,"high":4182878.399726605,"low":4173859.3773374837,"close":4176374.441386203},{"time":1788864180,"open":4176374.441386203,"high":4183037.6948824795,"low":4173511.186111584,"close":4175976.9705327326},{"time":1788864240,"open":4175976.9705327326,"high":4181816.432020774,"low":4172577.364275486,"close":4175367.1509007337},{"time":1788864300,"open":4175744.895226028,"high":4180867.1800835705,"low":4172851.0562652955,"close":4175872.074300153},{"time":1788864360,"open":4175872.074300153,"high":4180867.1800835705,"low":4172652.0668667224,"close":4175154.993417471},{"time":1788864420,"open":4175154.993417471,"high":4182407.172567121,"low":4172163.0947058904,"close":4174914.9506445434},{"time":1788864480,"open":4174914.9506445434,"high":4181716.8311089776,"low":4172894.460078004,"close":4174202.0934367236},{"time":1788864540,"open":4174202.0934367236,"high":4182566.482134385,"low":4173532.4602284143,"close":4176060.574793174},{"time":1788864600,"open":4175580.835524155,"high":4183519.616871248,"low":4172934.935788897,"close":4176043.469444748},{"time":1788864660,"open":4176043.469444748,"high":4182351.480920351,"low":4172641.781781886,"close":4175522.4467931106},{"time":1788864720,"open":4175522.4467931106,"high":4180758.5682600373,"low":4171812.5202157167,"close":4174272.5597082213},{"time":1788864780,"open":4174272.5597082213,"high":4180280.694461943,"low":4171297.1877052584,"close":4173620.27826722},{"time":1788864840,"open":4173620.27826722,"high":4180386.8886392973,"low":4171451.405258337,"close":4173502.5929055167},{"time":1788864900,"open":4174456.7519043395,"high":4181448.840002778,"low":4172893.714635031,"close":4174992.8261947725},{"time":1788864960,"open":4174992.8261947725,"high":4180280.436989047,"low":4171117.732307363,"close":4173914.3432070883},{"time":1788865020,"open":4173914.3432070883,"high":4174438.9530126723,"low":4171256.2899260134,"close":4173539.237288585},{"time":1788865080,"open":4173539.237288585,"high":4179324.470886904,"low":4170310.8832094446,"close":4172804.8855763213},{"time":1788865140,"open":4172804.8855763213,"high":4177837.412505792,"low":4168891.1423753626,"close":4171656.8606545576},{"time":1788865200,"open":4170054.744072423,"high":4176816.89944035,"low":4166201.55550278,"close":4169040.9783052835},{"time":1788865260,"open":4169040.9783052835,"high":4175967.478137906,"low":4163438.854794422,"close":4166592.7265766747},{"time":1788865320,"open":4166592.7265766747,"high":4174640.2573528383,"low":4165154.26063726,"close":4167794.481925734},{"time":1788865380,"open":4167794.481925734,"high":4174374.8131958246,"low":4163976.433070787,"close":4166662.9614632814},{"time":1788865440,"open":4166662.9614632814,"high":4171508.016300078,"low":4163102.619738971,"close":4165632.7675887453},{"time":1788865500,"open":4165473.2132482557,"high":4171507.4973165,"low":4161598.1460678205,"close":4164083.0261810212},{"time":1788865560,"open":4164083.0261810212,"high":4170870.4557409165,"low":4160371.7581530632,"close":4163264.971469353},{"time":1788865620,"open":4163264.971469353,"high":4176051.095886735,"low":4157760.093797457,"close":4161208.4678262877},{"time":1788865680,"open":4161208.4678262877,"high":4167313.6402772404,"low":4156976.7436985327,"close":4159768.5956485244},{"time":1788865740,"open":4159768.5956485244,"high":4170074.153771437,"low":4157109.763745451,"close":4161543.0886066416},{"time":1788865800,"open":4162398.086305127,"high":4167160.9671571767,"low":4155699.3046958568,"close":4158491.1190940095},{"time":1788865860,"open":4158491.1190940095,"high":4166470.6969953156,"low":4155271.497063423,"close":4158311.104783237},{"time":1788865920,"open":4158311.104783237,"high":4176649.83260345,"low":4153982.0528761884,"close":4156708.133237035},{"time":1788865980,"open":4156708.133237035,"high":4158176.835512027,"low":4154115.299378451,"close":4156857.693007418},{"time":1788866040,"open":4156857.693007418,"high":4163868.9094621455,"low":4153623.4695055922,"close":4156032.995383531},{"time":1788866100,"open":4157726.014910912,"high":4167477.417116555,"low":4155537.1229002047,"close":4159195.0603526644},{"time":1788866160,"open":4159195.0603526644,"high":4167158.701107343,"low":4156701.500176986,"close":4159747.0043505183},{"time":1788866220,"open":4159747.0043505183,"high":4167955.491130372,"low":4156947.2372494773,"close":4160464.4875976113},{"time":1788866280,"open":4160464.4875976113,"high":4168114.849134978,"low":4158045.9415493556,"close":4160974.784443318},{"time":1788866340,"open":4160974.784443318,"high":4168964.758492876,"low":4159614.4117424525,"close":4162537.1577887367},{"time":1788866400,"open":4161441.1029587463,"high":4169672.5930099413,"low":4159567.8671427188,"close":4162411.023743348},{"time":1788866460,"open":4162411.023743348,"high":4170575.3839224977,"low":4158995.6223008744,"close":4162849.997802856},{"time":1788866520,"open":4162849.997802856,"high":4171903.0176174333,"low":4159269.188719115,"close":4164672.789347905},{"time":1788866580,"open":4164672.789347905,"high":4172221.6497042174,"low":4162986.797118953,"close":4165806.787326536},{"time":1788866640,"open":4165806.787326536,"high":4172858.9138777866,"low":4162863.9854513877,"close":4165524.05931295},{"time":1788866700,"open":4166635.597960655,"high":4167795.6721580685,"low":4164449.528253347,"close":4166950.0018367614},{"time":1788866760,"open":4166950.0018367614,"high":4172219.4656636254,"low":4162800.77720191,"close":4165437.6421020045},{"time":1788866820,"open":4165437.6421020045,"high":4172113.2266265084,"low":4162751.255951195,"close":4164936.3617836945},{"time":1788866880,"open":4164936.3617836945,"high":4173069.3779605627,"low":4163759.5352619425,"close":4166664.3106950107},{"time":1788866940,"open":4166664.3106950107,"high":4172060.10710795,"low":4163322.9366369536,"close":4166189.9730238835},{"time":1788867000,"open":4166745.7753848224,"high":4171607.2870934885,"low":4162405.795079336,"close":4165170.4871436264},{"time":1788867060,"open":4165170.4871436264,"high":4172138.5531446706,"low":4161823.406354217,"close":4164607.8492344404},{"time":1788867120,"open":4164607.8492344404,"high":4175060.516426173,"low":4163775.5499797086,"close":4167320.276385321},{"time":1788867180,"open":4167320.276385321,"high":4173785.477903336,"low":4164878.7895205794,"close":4167634.3267889726},{"time":1788867240,"open":4167634.3267889726,"high":4174476.123769873,"low":4165071.634150981,"close":4167492.631342415},{"time":1788867300,"open":4164200.9025482703,"high":4170754.2018650104,"low":4161211.2487519556,"close":4164036.51171722},{"time":1788867360,"open":4164036.51171722,"high":4170488.7786518787,"low":4161213.111557351,"close":4163601.48162593},{"time":1788867420,"open":4163601.48162593,"high":4171497.386861779,"low":4162029.5626840936,"close":4165034.4019372235},{"time":1788867480,"open":4165034.4019372235,"high":4171550.471504405,"low":4161092.8695588307,"close":4163989.88819507},{"time":1788867540,"open":4163989.88819507,"high":4169214.747228847,"low":4160113.0472660074,"close":4162958.5026108595},{"time":1788867600,"open":4163118.014941936,"high":4170117.7127542575,"low":4159537.933922384,"close":4162738.1488184305},{"time":1788867660,"open":4162738.1488184305,"high":4169746.106017541,"low":4159495.3525405237,"close":4162653.8271609033},{"time":1788867720,"open":4162653.8271609033,"high":4170011.53940091,"low":4160865.775222494,"close":4163498.2305058655},{"time":1788867780,"open":4163498.2305058655,"high":4170754.7528743427,"low":4161094.865760275,"close":4163760.7372663533},{"time":1788867840,"open":4163760.7372663533,"high":4169586.8459875197,"low":4159837.150733464,"close":4163266.5314229694},{"time":1788867900,"open":4162628.4125631307,"high":4167833.1090526595,"low":4158716.2067058445,"close":4160919.6597077716},{"time":1788867960,"open":4160919.6597077716,"high":4166877.695334683,"low":4156199.9507226422,"close":4159606.8965051947},{"time":1788868020,"open":4159606.8965051947,"high":4167673.8734329967,"low":4156943.843799372,"close":4159950.559034297},{"time":1788868080,"open":4159950.559034297,"high":4167143.088034121,"low":4156855.90398147,"close":4159870.591657347},{"time":1788868140,"open":4159870.591657347,"high":4168204.6588318725,"low":4156537.4238469424,"close":4160342.8943746677},{"time":1788868200,"open":4160497.5175659596,"high":4168943.459851924,"low":4157842.294102161,"close":4161178.228028672},{"time":1788868260,"open":4161178.228028672,"high":4168359.574213289,"low":4157229.7678107675,"close":4160447.472932716},{"time":1788868320,"open":4160447.472932716,"high":4166501.7562721786,"low":4157444.0320218997,"close":4160653.9487053},{"time":1788868380,"open":4160653.9487053,"high":4168784.2183141145,"low":4157455.0202424508,"close":4161262.961632833},{"time":1788868440,"open":4161262.961632833,"high":4167828.7690872573,"low":4155701.499259161,"close":4160355.3674995177},{"time":1788868500,"open":4160500.2466494744,"high":4167230.7554341224,"low":4155682.657210511,"close":4159545.4182353984},{"time":1788868560,"open":4159545.4182353984,"high":4170256.4500148464,"low":4158656.7367351823,"close":4160706.58579942},{"time":1788868620,"open":4160706.58579942,"high":4168557.814460756,"low":4157955.7681607464,"close":4161789.2205227576},{"time":1788868680,"open":4161789.2205227576,"high":4170681.1089033694,"low":4158494.696544934,"close":4161664.3849125477},{"time":1788868740,"open":4161664.3849125477,"high":4170150.2852927158,"low":4158657.821906345,"close":4161664.0572005245},{"time":1788868800,"open":4163292.1488092733,"high":4169445.1592028257,"low":4157288.021084903,"close":4160737.6445815866},{"time":1788868860,"open":4160737.6445815866,"high":4166683.796572552,"low":4154613.8605255103,"close":4157656.4196453323},{"time":1788868920,"open":4157656.4196453323,"high":4164347.2589623206,"low":4153059.482329506,"close":4155869.4495758787},{"time":1788868980,"open":4155869.4495758787,"high":4163444.5057947314,"low":4151606.7000688696,"close":4155016.0272045145},{"time":1788869040,"open":4155016.0272045145,"high":4162223.1338621103,"low":4150470.757861919,"close":4153439.4630365344},{"time":1788869100,"open":4153434.568734657,"high":4163014.77518374,"low":4151406.001088177,"close":4155179.492157577},{"time":1788869160,"open":4155179.492157577,"high":4167274.992477846,"low":4152916.214845424,"close":4156103.1711803307},{"time":1788869220,"open":4156103.1711803307,"high":4163014.77518374,"low":4154044.8281426155,"close":4156302.158675136},{"time":1788869280,"open":4156302.158675136,"high":4163386.4966382496,"low":4154462.5264760163,"close":4156862.647990552},{"time":1788869340,"open":4156862.647990552,"high":4164820.2793913586,"low":4154489.490162591,"close":4157522.1961280643},{"time":1788869400,"open":4158525.745191233,"high":4167631.5301000057,"low":4156620.9070919603,"close":4159322.036820265},{"time":1788869460,"open":4159322.036820265,"high":4164232.1135861534,"low":4154528.3258033874,"close":4157158.9688747586},{"time":1788869520,"open":4157158.9688747586,"high":4161523.203551677,"low":4152683.644490413,"close":4154871.312037225},{"time":1788869580,"open":4154871.312037225,"high":4162638.6370952846,"low":4152266.93219294,"close":4153860.3111708276},{"time":1788869640,"open":4153860.3111708276,"high":4160089.0747098955,"low":4151213.6662860406,"close":4154190.9861695957},{"time":1788869700,"open":4152884.9406584715,"high":4159152.8691720027,"low":4149776.460533689,"close":4152505.7142818854},{"time":1788869760,"open":4152505.7142818854,"high":4160267.952031933,"low":4150920.620977949,"close":4152810.699927168},{"time":1788869820,"open":4152810.699927168,"high":4160161.7536643203,"low":4150556.3993866853,"close":4152826.2160757375},{"time":1788869880,"open":4152826.2160757375,"high":4159736.960193871,"low":4149835.397126001,"close":4152314.518674834},{"time":1788869940,"open":4152314.518674834,"high":4161383.034891863,"low":4150923.616310964,"close":4153410.8037867295},{"time":1788870000,"open":4152533.4746425566,"high":4161353.429247085,"low":4150944.477424361,"close":4153888.7173111825},{"time":1788870060,"open":4153888.7173111825,"high":4161884.3089232068,"low":4152441.086545067,"close":4155140.1409264402},{"time":1788870120,"open":4155140.1409264402,"high":4165747.8253765986,"low":4152291.4234320987,"close":4154722.609678607},{"time":1788870180,"open":4154722.609678607,"high":4161725.0450203703,"low":4152102.525946592,"close":4154445.2706892365},{"time":1788870240,"open":4154445.2706892365,"high":4166803.250174145,"low":4153480.952795156,"close":4155635.7679594452},{"time":1788870300,"open":4156846.6850278107,"high":4163415.6673854673,"low":4153346.551866272,"close":4156072.3829375324},{"time":1788870360,"open":4156072.3829375324,"high":4169045.4934205376,"low":4154765.8843118725,"close":4157364.5007276926},{"time":1788870420,"open":4157364.5007276926,"high":4164849.460184368,"low":4156157.1205247683,"close":4157738.467481719},{"time":1788870480,"open":4157738.467481719,"high":4164371.529251401,"low":4155492.547368633,"close":4157819.52819713},{"time":1788870540,"open":4157819.52819713,"high":4167504.632034184,"low":4155500.531257468,"close":4160184.7289734297},{"time":1788870600,"open":4160652.9890895137,"high":4167601.9501611576,"low":4156460.0792800873,"close":4159096.8516162075},{"time":1788870660,"open":4159096.8516162075,"high":4168292.372545602,"low":4157567.537104743,"close":4160154.945186258},{"time":1788870720,"open":4160154.945186258,"high":4177498.3863269472,"low":4160154.945186258,"close":4163812.1752557405},{"time":1788870780,"open":4163812.1752557405,"high":4171000.9526691902,"low":4161622.4862859794,"close":4164293.3444761955},{"time":1788870840,"open":4164293.3444761955,"high":4170310.530284746,"low":4159514.3204635596,"close":4162217.8717998597},{"time":1788870900,"open":4161102.30470976,"high":4166378.7496587792,"low":4158079.858509281,"close":4159617.282935955},{"time":1788870960,"open":4159617.282935955,"high":4171747.305397098,"low":4159617.282935955,"close":4161557.2044043923},{"time":1788871020,"open":4161557.2044043923,"high":4168237.080947655,"low":4160082.514571625,"close":4161816.306343719},{"time":1788871080,"open":4161816.306343719,"high":4169700.4743434303,"low":4158085.2033618265,"close":4160260.6117326687},{"time":1788871140,"open":4160260.6117326687,"high":4166803.5110962363,"low":4158105.9685657513,"close":4160232.3048365037},{"time":1788871200,"open":4163375.580446526,"high":4172841.1962363105,"low":4159787.1385735758,"close":4161565.3201896464},{"time":1788871260,"open":4161565.3201896464,"high":4167348.122101173,"low":4157644.032964099,"close":4159806.658561017},{"time":1788871320,"open":4159806.658561017,"high":4172284.1782830954,"low":4159220.8448791574,"close":4160888.3344621863},{"time":1788871380,"open":4160888.3344621863,"high":4168676.50449866,"low":4159209.924649796,"close":4161120.0342711266},{"time":1788871440,"open":4161120.0342711266,"high":4170261.2340580067,"low":4157890.8120199237,"close":4160155.845837149},{"time":1788871500,"open":4155302.1833353234,"high":4163388.3145038914,"low":4153809.8713270193,"close":4156160.1347475965},{"time":1788871560,"open":4156160.1347475965,"high":4167591.9094662312,"low":4154868.93887448,"close":4156315.503902806},{"time":1788871620,"open":4156315.503902806,"high":4162539.141658468,"low":4152787.905141353,"close":4155028.6845854456},{"time":1788871680,"open":4155028.6845854456,"high":4164848.2327369647,"low":4152371.939116868,"close":4153609.6053096983},{"time":1788871740,"open":4153609.6053096983,"high":4170813.987814378,"low":4152970.3093299842,"close":4157126.9097581343},{"time":1788871800,"open":4157421.464821849,"high":4167871.3991291765,"low":4155814.82862021,"close":4158180.322592342},{"time":1788871860,"open":4158180.322592342,"high":4164479.4691727743,"low":4154780.405096265,"close":4156883.726072341},{"time":1788871920,"open":4156883.726072341,"high":4167140.8218220156,"low":4155116.5348863057,"close":4157385.076410295},{"time":1788871980,"open":4157385.076410295,"high":4166071.7810739125,"low":4156164.4832403846,"close":4158762.7968136263},{"time":1788872040,"open":4158762.7968136263,"high":4173073.302900487,"low":4157779.7021723907,"close":4161075.8103865823},{"time":1788872100,"open":4161220.5984549536,"high":4166588.2953528296,"low":4158216.0265263757,"close":4161566.32171803},{"time":1788872160,"open":4161566.32171803,"high":4168233.741570006,"low":4158418.8931482527,"close":4161037.9525612104},{"time":1788872220,"open":4161037.9525612104,"high":4166163.6640709774,"low":4158192.004466593,"close":4160231.917171824},{"time":1788872280,"open":4160231.917171824,"high":4167012.9266346814,"low":4158430.871372045,"close":4160275.4234463884},{"time":1788872340,"open":4160275.4234463884,"high":4168764.530672321,"low":4158307.6912653036,"close":4161050.0212083044},{"time":1788872400,"open":4162682.79290507,"high":4171090.6260926016,"low":4160071.096739593,"close":4162121.686228418},{"time":1788872460,"open":4162121.686228418,"high":4172205.7205923973,"low":4162101.9937569317,"close":4165244.194660654},{"time":1788872520,"open":4165244.194660654,"high":4173161.5158779365,"low":4163774.9396084924,"close":4166141.826828079},{"time":1788872580,"open":4166141.826828079,"high":4172577.418758996,"low":4163961.043649831,"close":4166285.162525153},{"time":1788872640,"open":4166285.162525153,"high":4172577.418758996,"low":4163069.182413547,"close":4165118.5896855225},{"time":1788872700,"open":4163634.7127199266,"high":4171780.9351578816,"low":4161261.0396462665,"close":4163420.535895855},{"time":1788872760,"open":4163420.535895855,"high":4174169.572085879,"low":4163004.153470745,"close":4166315.014275986},{"time":1788872820,"open":4166315.014275986,"high":4175176.112848739,"low":4163792.692772071,"close":4165644.607179484},{"time":1788872880,"open":4165644.607179484,"high":4173161.0364940576,"low":4163078.820792317,"close":4165173.2014798974},{"time":1788872940,"open":4165173.2014798974,"high":4172152.5009022364,"low":4161063.122815221,"close":4163552.3851538645},{"time":1788873000,"open":4164407.962426698,"high":4171470.185310137,"low":4161678.569239205,"close":4162695.62912021},{"time":1788873060,"open":4162695.62912021,"high":4174443.322095686,"low":4162487.977609513,"close":4165744.600325737},{"time":1788873120,"open":4165744.600325737,"high":4174708.780737253,"low":4162312.483079493,"close":4165186.5448511085},{"time":1788873180,"open":4165186.5448511085,"high":4171894.919136644,"low":4162119.1484617894,"close":4163977.2325032568},{"time":1788873240,"open":4163977.2325032568,"high":4171629.460495077,"low":4162648.8414292377,"close":4164220.8910221546},{"time":1788873300,"open":4161915.271817465,"high":4169160.5523625244,"low":4160289.477845128,"close":4162083.2143012444},{"time":1788873360,"open":4162083.2143012444,"high":4169054.4276968753,"low":4158107.9782875185,"close":4160631.2628686866},{"time":1788873420,"open":4160631.2628686866,"high":4165976.812393048,"low":4158220.8938652854,"close":4159839.800500806},{"time":1788873480,"open":4159839.800500806,"high":4166984.9967167154,"low":4158094.624497401,"close":4159617.4657008224},{"time":1788873540,"open":4159617.4657008224,"high":4166454.3733884697,"low":4156696.604142126,"close":4159147.145230021},{"time":1788873600,"open":4158186.1972197606,"high":4164536.835768268,"low":4154498.4594177892,"close":4157235.8699403964},{"time":1788873660,"open":4157235.8699403964,"high":4162043.482334201,"low":4152444.659605653,"close":4155435.869209161},{"time":1788873720,"open":4155435.869209161,"high":4162255.6826264625,"low":4151170.2105644816,"close":4153656.815445904},{"time":1788873780,"open":4153656.815445904,"high":4162680.0832109842,"low":4153460.305722121,"close":4155598.8363913456},{"time":1788873840,"open":4155598.8363913456,"high":4161831.2820419404,"low":4152713.7251509908,"close":4154699.217078867},{"time":1788873900,"open":4154399.9399653473,"high":4163918.572507491,"low":4150972.6172427107,"close":4154698.392679963},{"time":1788873960,"open":4154698.392679963,"high":4163547.2487456743,"low":4153662.8486348065,"close":4155960.780880698},{"time":1788874020,"open":4155960.780880698,"high":4163069.8324804814,"low":4153408.84969459,"close":4154544.010671808},{"time":1788874080,"open":4154544.010671808,"high":4161478.444929839,"low":4152097.749657226,"close":4154355.4668513043},{"time":1788874140,"open":4154355.4668513043,"high":4161107.1211680225,"low":4152150.7900263923,"close":4154148.714236053},{"time":1788874200,"open":4154037.715992959,"high":4161844.654346118,"low":4151709.890831981,"close":4153544.5390263028},{"time":1788874260,"open":4153544.5390263028,"high":4161420.295671718,"low":4145227.263212353,"close":4149552.9163055615},{"time":1788874320,"open":4149552.9163055615,"high":4157123.6640934153,"low":4112373.9809812238,"close":4144463.8214700012},{"time":1788874380,"open":4144463.8214700012,"high":4153781.8395325136,"low":4138862.4037743807,"close":4142366.655219042},{"time":1788874440,"open":4142366.655219042,"high":4155721.6665451447,"low":4140826.691191126,"close":4143389.624991987},{"time":1788874500,"open":4143635.034748455,"high":4179276.3443764457,"low":4139403.0682795574,"close":4143641.652008851},{"time":1788874560,"open":4143641.652008851,"high":4154661.395760252,"low":4139015.3804415124,"close":4141551.270307674},{"time":1788874620,"open":4141551.270307674,"high":4148298.683392514,"low":4131774.1628982713,"close":4136748.5861138795},{"time":1788874680,"open":4136748.5861138795,"high":4155061.442857871,"low":4132488.2645943416,"close":4136177.9144625757},{"time":1788874740,"open":4136177.9144625757,"high":4140394.5349529497,"low":4126394.2939335536,"close":4130455.748680218},{"time":1788874800,"open":4134937.310252003,"high":4141806.7592130285,"low":4126632.384105613,"close":4130590.299115468},{"time":1788874860,"open":4130590.299115468,"high":4135274.7786075408,"low":4123612.8034777427,"close":4126087.439450963},{"time":1788874920,"open":4126087.439450963,"high":4134240.7840493056,"low":4123071.3468721267,"close":4124915.3281331314},{"time":1788874980,"open":4124915.3281331314,"high":4133734.71813958,"low":4123723.1131982687,"close":4125878.4996415377},{"time":1788875040,"open":4125878.4996415377,"high":4139310.799144265,"low":4123323.9979585907,"close":4128064.489085046},{"time":1788875100,"open":4129324.028513826,"high":4146815.5240781116,"low":4129324.028513826,"close":4133726.0190345445},{"time":1788875160,"open":4133726.0190345445,"high":4138342.657061673,"low":4127725.7467573155,"close":4130117.666786269},{"time":1788875220,"open":4130117.666786269,"high":4141636.204739398,"low":4128714.48268755,"close":4132762.9724006867},{"time":1788875280,"open":4132762.9724006867,"high":4144504.778523223,"low":4132425.9580238494,"close":4136770.4139324706}]},"pricing":{"MKD":"derived"},"outliers_excluded":8,"wicks_clipped":0}